Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	69.90	69.96	69.82	69.95	7,713	+0.08(+0.11%)
Dec 28, 2007	69.41	69.87	69.41	69.87	13,535	+0.47(+0.68%)
Dec 27, 2007	69.47	69.60	69.31	69.40	65,346	-0.03(-0.04%)
Dec 26, 2007	69.64	69.64	69.41	69.42	8,150	-0.10(-0.14%)
Dec 24, 2007	69.67	69.87	69.52	69.52	16,445	-0.20(-0.29%)
Dec 21, 2007	69.86	69.88	69.67	69.72	30,417	-0.25(-0.36%)
Dec 20, 2007	70.07	70.18	69.96	69.97	19,647	-0.09(-0.13%)
Dec 19, 2007	69.86	70.13	69.77	70.06	67,093	+0.32(+0.45%)
Dec 18, 2007	69.68	69.85	69.68	69.75	21,539	+0.14(+0.20%)
Dec 17, 2007	69.49	69.71	69.46	69.61	27,797	+0.08(+0.12%)
Dec 14, 2007	69.42	69.73	69.38	69.53	11,934	-0.05(-0.08%)
Dec 13, 2007	69.69	69.75	69.58	69.58	12,079	-0.30(-0.42%)
Dec 12, 2007	69.81	69.88	69.62	69.88	19,065	-0.02(-0.03%)
Dec 11, 2007	69.58	70.04	69.58	69.90	37,987	+0.39(+0.56%)
Dec 10, 2007	69.45	69.54	69.37	69.51	39,877	-0.05(-0.08%)
Dec 07, 2007	69.74	69.74	69.40	69.56	18,192	-0.31(-0.44%)
Dec 06, 2007	70.11	70.11	69.86	69.87	11,643	-0.28(-0.40%)
Dec 05, 2007	69.91	70.20	69.91	70.15	40,314	-0.11(-0.16%)
Dec 04, 2007	70.23	70.26	70.11	70.26	26,488	+0.07(+0.10%)
Dec 03, 2007	70.30	70.30	70.08	70.19	20,957	-0.10(-0.14%)
Nov 30, 2007	70.21	70.33	70.09	70.29	542,859	+0.06(+0.09%)
Nov 29, 2007	70.13	70.50	70.02	70.23	95,327	+0.27(+0.38%)
Nov 28, 2007	70.00	70.05	69.82	69.96	5,967	+0.13(+0.19%)
Nov 27, 2007	69.82	69.95	69.68	69.83	5,676	-0.32(-0.45%)
Nov 26, 2007	69.58	70.22	69.58	70.15	8,150	+0.30(+0.43%)
Nov 23, 2007	69.67	69.84	69.60	69.84	3,784	+0.18(+0.26%)
Nov 21, 2007	69.43	69.67	69.43	69.67	31,290	+0.23(+0.34%)
Nov 20, 2007	69.41	69.49	69.31	69.43	21,394	-0.19(-0.27%)
Nov 19, 2007	69.25	69.62	69.25	69.62	13,246	+0.18(+0.26%)
Nov 16, 2007	69.54	69.56	69.42	69.44	29,871	-0.10(-0.14%)
Nov 15, 2007	69.47	69.60	69.36	69.53	23,140	+0.18(+0.26%)
Nov 14, 2007	69.23	69.36	69.23	69.36	3,347	+0.01(+0.01%)
Nov 13, 2007	69.23	69.40	69.23	69.35	9,168	-0.03(-0.05%)
Nov 12, 2007	69.28	69.40	69.24	69.38	144,810	+0.14(+0.20%)
Nov 09, 2007	69.12	69.29	69.12	69.25	9,605	+0.22(+0.32%)
Nov 08, 2007	69.12	69.15	69.02	69.03	24,304	+0.05(+0.08%)
Nov 07, 2007	68.99	69.07	68.92	68.97	11,235	+0.03(+0.05%)
Nov 06, 2007	69.10	69.16	68.92	68.94	8,441	-0.25(-0.36%)
Nov 05, 2007	69.38	69.38	69.18	69.18	62,436	-0.31(-0.44%)
Nov 02, 2007	69.42	69.51	69.31	69.49	4,948	+0.09(+0.13%)
Nov 01, 2007	69.29	69.41	69.16	69.40	4,657	-0.09(-0.13%)
Oct 31, 2007	69.42	69.58	69.42	69.49	10,187	-0.13(-0.19%)
Oct 30, 2007	69.59	69.62	69.53	69.62	8,004	+0.05(+0.07%)
Oct 29, 2007	69.48	69.58	69.47	69.58	7,131	+0.02(+0.03%)
Oct 26, 2007	69.53	69.58	69.47	69.56	11,788	-0.10(-0.14%)
Oct 25, 2007	69.63	69.67	69.51	69.65	3,929	+0.06(+0.09%)
Oct 24, 2007	69.53	69.62	69.45	69.59	8,150	+0.16(+0.24%)
Oct 23, 2007	69.35	69.43	69.30	69.42	6,258	+0.05(+0.07%)
Oct 22, 2007	69.34	69.38	69.27	69.38	10,333	-0.05(-0.07%)
Oct 19, 2007	69.31	69.50	69.20	69.42	18,337	+0.39(+0.57%)
Oct 18, 2007	69.06	69.15	69.00	69.03	5,821	+0.12(+0.17%)
Oct 17, 2007	68.86	69.05	68.83	68.92	4,366	+0.11(+0.16%)
Oct 16, 2007	68.83	68.85	68.81	68.81	15,718	+0.06(+0.08%)
Oct 15, 2007	68.59	68.77	68.59	68.75	10,915	+0.05(+0.07%)
Oct 12, 2007	68.77	68.83	68.67	68.70	8,004	-0.09(-0.13%)
Oct 11, 2007	68.68	68.79	68.68	68.79	3,492	+0.07(+0.10%)
Oct 10, 2007	68.77	68.77	68.70	68.72	3,929	+0.01(+0.02%)
Oct 09, 2007	68.76	68.80	68.71	68.71	14,553	-0.07(-0.10%)
Oct 08, 2007	68.70	68.78	68.70	68.78	6,549	+0.12(+0.18%)
Oct 05, 2007	68.72	68.73	68.60	68.66	20,084	-0.29(-0.42%)
Oct 04, 2007	68.88	68.96	68.83	68.94	5,239	+0.10(+0.14%)
Oct 03, 2007	68.99	68.99	68.81	68.85	31,436	-0.07(-0.10%)
Oct 02, 2007	68.80	68.92	68.79	68.92	20,666	+0.01(+0.01%)
Oct 01, 2007	68.69	68.91	68.69	68.91	8,586	-0.08(-0.11%)
Sep 28, 2007	69.12	69.14	68.96	68.99	3,638	-0.04(-0.06%)
Sep 27, 2007	68.88	69.05	68.88	69.03	6,985	+0.17(+0.25%)
Sep 26, 2007	68.73	68.91	68.73	68.85	7,422	-0.02(-0.03%)
Sep 25, 2007	68.99	68.99	68.85	68.88	10,624	+0.04(+0.06%)
Sep 24, 2007	68.79	68.84	68.78	68.83	151,796	-0.05(-0.07%)
Sep 21, 2007	68.64	68.88	68.64	68.88	39,004	+0.16(+0.23%)
Sep 20, 2007	69.10	69.15	68.72	68.72	28,380	-0.49(-0.71%)
Sep 19, 2007	69.27	69.30	69.16	69.22	20,084	+0.08(+0.11%)
Sep 18, 2007	68.97	69.14	68.89	69.14	3,201	+0.08(+0.12%)
Sep 17, 2007	68.95	69.06	68.90	69.06	16,882	+0.05(+0.08%)
Sep 14, 2007	69.10	69.10	68.93	69.01	18,774	+0.07(+0.10%)
Sep 13, 2007	69.02	69.02	68.87	68.94	38,276	-0.14(-0.20%)
Sep 12, 2007	69.16	69.16	68.96	69.07	10,478	-0.11(-0.16%)
Sep 11, 2007	69.26	69.26	69.18	69.18	10,042	-0.16(-0.23%)
Sep 10, 2007	69.23	69.39	69.22	69.34	19,356	+0.11(+0.16%)
Sep 07, 2007	68.97	69.26	68.95	69.23	40,459	+0.53(+0.77%)
Sep 06, 2007	68.70	68.70	68.70	68.70	436	+0.05(+0.08%)
Sep 05, 2007	68.48	68.79	68.48	68.65	33,182	+0.19(+0.28%)
Sep 04, 2007	68.71	68.71	68.39	68.46	23,577	-0.53(-0.77%)
Aug 31, 2007	68.81	69.14	68.64	68.99	15,863	+0.12(+0.18%)
Aug 30, 2007	68.82	68.86	68.78	68.86	10,042	+0.02(+0.03%)
Aug 29, 2007	68.92	68.94	68.84	68.84	6,694	-0.09(-0.13%)
Aug 28, 2007	68.88	68.93	68.82	68.93	23,868	+0.02(+0.03%)
Aug 27, 2007	68.81	68.91	68.74	68.91	26,342	+0.25(+0.36%)
Aug 24, 2007	68.50	68.66	68.50	68.66	41,187	+0.06(+0.09%)
Aug 23, 2007	68.56	68.60	68.48	68.60	51,811	+0.09(+0.13%)
Aug 22, 2007	68.53	68.57	68.44	68.51	33,910	-0.06(-0.09%)
Aug 21, 2007	68.59	68.67	68.57	68.57	9,751	+0.14(+0.20%)
Aug 20, 2007	68.37	68.44	68.37	68.44	13,389	+0.08(+0.11%)
Aug 17, 2007	68.02	68.36	68.02	68.36	3,638	+0.15(+0.22%)
Aug 16, 2007	68.08	68.22	67.95	68.21	71,022	+0.29(+0.42%)
Aug 15, 2007	68.09	68.10	67.92	67.92	35,656	-0.25(-0.36%)
Aug 14, 2007	68.02	68.17	68.02	68.17	2,619	+0.06(+0.08%)
Aug 13, 2007	68.05	68.11	68.04	68.11	6,258	-0.01(-0.02%)
Aug 10, 2007	68.26	68.26	68.10	68.13	15,572	-0.05(-0.08%)
Aug 09, 2007	68.26	68.26	68.14	68.18	3,201	+0.14(+0.21%)
Aug 08, 2007	68.02	68.07	67.97	68.04	8,877	-0.23(-0.34%)
Aug 07, 2007	68.23	68.28	68.15	68.27	29,398	+0.12(+0.18%)
Aug 06, 2007	68.20	68.23	68.11	68.15	36,384	-0.12(-0.18%)
Aug 03, 2007	68.23	68.55	68.02	68.27	30,126	+0.25(+0.37%)
Aug 02, 2007	67.97	68.02	67.97	68.02	3,201	+0.03(+0.04%)
Aug 01, 2007	67.95	67.99	67.91	67.99	6,403	-0.15(-0.22%)
Jul 31, 2007	68.13	68.14	68.13	68.14	873	+0.03(+0.05%)
Jul 30, 2007	68.13	68.23	68.11	68.11	12,370	-0.04(-0.06%)
Jul 27, 2007	68.08	68.16	68.05	68.15	54,576	-0.10(-0.15%)
Jul 26, 2007	68.07	68.25	68.04	68.25	12,225	+0.27(+0.39%)
Jul 25, 2007	67.98	68.01	67.98	67.98	12,516	+0.01(+0.01%)
Jul 24, 2007	67.91	67.98	67.91	67.98	3,638	-0.01(-0.01%)
Jul 23, 2007	67.96	67.99	67.95	67.98	40,023	-0.01(-0.01%)
Jul 20, 2007	67.87	68.04	67.83	67.99	31,872	+0.17(+0.25%)
Jul 19, 2007	67.79	67.84	67.73	67.82	6,549	+0.03(+0.05%)
Jul 18, 2007	67.72	67.84	67.71	67.78	13,389	+0.10(+0.14%)
Jul 17, 2007	67.72	67.72	67.64	67.69	75,097	-0.06(-0.08%)
Jul 16, 2007	67.70	67.78	67.62	67.74	178,575	+0.17(+0.25%)
Jul 13, 2007	67.69	67.69	67.57	67.57	12,370	-0.05(-0.07%)
Jul 12, 2007	67.67	67.64	67.62	67.62	1,018	-0.05(-0.07%)
Jul 11, 2007	67.72	67.80	67.67	67.67	15,281	-0.06(-0.09%)
Jul 10, 2007	67.60	67.73	67.60	67.73	19,938	+0.23(+0.35%)
Jul 09, 2007	67.41	67.49	67.41	67.49	1,164	+0.05(+0.07%)
Jul 06, 2007	67.50	67.50	67.42	67.45	3,201	-0.14(-0.21%)
Jul 05, 2007	67.67	67.67	67.58	67.59	35,365	-0.24(-0.35%)
Jul 03, 2007	67.89	67.96	67.83	67.83	8,877	-0.05(-0.07%)
Jul 02, 2007	67.91	67.91	67.77	67.88	8,586	-0.06(-0.09%)
Jun 29, 2007	67.96	67.96	67.94	67.94	2,328	+0.12(+0.17%)
Jun 28, 2007	67.89	67.89	67.82	67.82	24,013	-0.11(-0.16%)
Jun 27, 2007	68.00	68.00	67.93	67.93	12,225	+0.04(+0.06%)
Jun 26, 2007	67.95	67.95	67.86	67.89	12,225	+0.01(+0.01%)
Jun 25, 2007	67.87	67.90	67.87	67.89	15,718	+0.17(+0.25%)
Jun 22, 2007	67.56	67.71	67.54	67.71	15,427	+0.05(+0.08%)
Jun 21, 2007	67.71	67.76	67.66	67.66	7,568	-0.16(-0.24%)
Jun 20, 2007	67.90	67.92	67.78	67.82	7,131	-0.19(-0.27%)
Jun 19, 2007	68.01	68.01	67.88	68.01	11,352	+0.30(+0.45%)
Jun 18, 2007	67.56	67.88	67.56	67.71	12,370	+0.08(+0.11%)
Jun 15, 2007	67.41	67.63	67.41	67.63	13,098	+0.21(+0.31%)
Jun 14, 2007	67.45	67.47	67.40	67.43	12,661	-0.01(-0.01%)
Jun 13, 2007	67.27	67.43	67.27	67.43	3,347	+0.19(+0.28%)
Jun 12, 2007	67.52	67.52	67.25	67.25	83,248	-0.42(-0.62%)
Jun 11, 2007	67.62	67.69	67.62	67.67	5,821	-0.24(-0.35%)
Jun 08, 2007	67.62	67.91	67.51	67.91	4,802	+0.16(+0.24%)
Jun 07, 2007	67.98	67.98	67.74	67.74	56,177	-0.41(-0.60%)
Jun 06, 2007	68.14	68.17	68.14	68.15	12,225	-0.05(-0.07%)
Jun 05, 2007	68.33	68.33	68.12	68.20	22,704	-0.10(-0.15%)
Jun 04, 2007	68.39	68.39	68.30	68.30	2,765	+0.04(+0.06%)
Jun 01, 2007	68.40	68.40	68.23	68.26	14,262	-0.46(-0.67%)
May 31, 2007	68.70	68.73	68.66	68.72	7,422	-0.08(-0.12%)
May 30, 2007	68.85	68.85	68.79	68.81	1,164	+0.03(+0.05%)
May 29, 2007	68.78	68.78	68.71	68.77	11,352	-0.01(-0.01%)
May 25, 2007	68.81	68.81	68.78	68.78	582	-0.03(-0.05%)
May 24, 2007	68.78	68.81	68.61	68.81	23,577	+0.00(+0.00%)
May 23, 2007	68.92	68.95	68.77	68.81	13,389	-0.06(-0.09%)
May 22, 2007	68.96	68.98	68.45	68.88	10,769	-0.04(-0.06%)
May 21, 2007	68.88	68.92	68.88	68.92	1,164	+0.36(+0.52%)
May 18, 2007	69.12	69.12	68.56	68.56	4,802	-0.49(-0.72%)
May 17, 2007	69.11	69.11	69.05	69.05	1,892	-0.14(-0.20%)
May 16, 2007	69.16	69.19	69.16	69.19	1,018	+0.03(+0.05%)
May 15, 2007	69.19	69.25	69.16	69.16	9,460	+0.00(+0.00%)
May 14, 2007	69.16	69.16	69.16	69.16	3,638	-0.04(-0.06%)
May 11, 2007	69.29	69.29	69.20	69.20	2,910	-0.07(-0.10%)
May 10, 2007	69.26	69.27	69.25	69.27	4,220	+0.12(+0.18%)
May 09, 2007	69.23	69.23	69.14	69.14	11,206	-0.19(-0.27%)
May 08, 2007	69.26	69.33	69.26	69.33	2,183	+0.07(+0.10%)
May 07, 2007	69.26	69.26	69.19	69.26	2,619	+0.00(+0.00%)
May 04, 2007	69.14	69.26	69.14	69.26	26,924	+0.17(+0.25%)
May 03, 2007	69.16	69.18	69.07	69.09	5,821	-0.08(-0.12%)
May 02, 2007	69.16	69.19	69.16	69.17	14,262	+0.01(+0.02%)
May 01, 2007	69.25	69.25	69.00	69.16	7,276	-0.30(-0.43%)
Apr 30, 2007	69.42	69.46	69.42	69.45	1,600	+0.14(+0.20%)
Apr 27, 2007	69.33	69.33	69.31	69.31	436	-0.03(-0.05%)
Apr 26, 2007	69.34	69.35	69.34	69.35	1,164	-0.09(-0.13%)
Apr 25, 2007	69.46	69.49	69.44	69.44	3,056	-0.02(-0.03%)
Apr 24, 2007	69.40	69.46	69.40	69.46	8,004	+0.07(+0.10%)
Apr 23, 2007	69.29	69.40	69.29	69.39	9,460	+0.16(+0.24%)
Apr 20, 2007	69.31	69.33	69.23	69.23	727	-0.15(-0.22%)
Apr 19, 2007	69.41	69.56	69.34	69.38	37,403	+0.04(+0.06%)
Apr 18, 2007	69.32	69.34	69.27	69.34	2,037	+0.08(+0.11%)
Apr 17, 2007	69.26	69.26	69.26	69.26	436	+0.14(+0.20%)
Apr 16, 2007	69.12	69.12	69.12	69.12	2,910	+0.14(+0.21%)
Apr 13, 2007	69.05	69.05	68.98	68.98	3,347	-0.08(-0.12%)
Apr 12, 2007	69.09	69.09	69.05	69.06	3,201	-0.03(-0.04%)
Apr 11, 2007	69.10	69.10	69.08	69.09	727	-0.12(-0.18%)
Apr 10, 2007	69.17	69.21	69.17	69.21	436	+0.04(+0.06%)
Apr 09, 2007	69.12	69.17	69.12	69.17	4,511	-0.06(-0.08%)
Apr 05, 2007	69.19	69.23	69.19	69.23	727	+0.03(+0.05%)
Apr 04, 2007	69.25	69.25	69.19	69.19	4,802	+0.00(+0.00%)
Apr 03, 2007	69.17	69.24	69.12	69.19	38,858	+0.00(+0.00%)
Apr 02, 2007	69.23	69.23	69.19	69.19	291	-0.10(-0.15%)
Mar 30, 2007	69.31	69.33	69.29	69.29	10,042	+0.03(+0.05%)
Mar 29, 2007	69.26	69.26	69.26	69.26	2,328	-0.09(-0.13%)
Mar 28, 2007	69.40	69.40	69.35	69.35	6,112	-0.01(-0.01%)
Mar 27, 2007	69.40	69.40	69.35	69.36	1,892	-0.03(-0.05%)
Mar 26, 2007	69.38	69.40	69.38	69.39	7,713	+0.01(+0.01%)
Mar 23, 2007	68.80	69.44	69.28	69.38	2,474	+0.01(+0.01%)
Mar 22, 2007	69.45	69.45	69.38	69.38	1,164	-0.10(-0.14%)
Mar 21, 2007	69.38	69.49	69.38	69.47	15,427	+0.09(+0.13%)
Mar 20, 2007	69.38	69.38	69.38	69.38	145	+0.08(+0.12%)
Mar 19, 2007	69.30	69.30	69.30	69.30	0	+0.00(+0.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.