Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	61.02	61.53	60.04	60.32	3,378,474	-0.69(-1.13%)
Jun 28, 2007	61.21	61.77	60.81	61.02	3,225,362	-0.19(-0.31%)
Jun 27, 2007	59.61	61.25	59.39	61.21	4,755,641	+1.27(+2.12%)
Jun 26, 2007	60.20	60.90	59.80	59.93	2,997,577	-0.28(-0.47%)
Jun 25, 2007	60.85	61.46	59.91	60.22	4,081,257	-0.74(-1.21%)
Jun 22, 2007	61.79	62.12	60.96	60.96	5,741,812	-1.05(-1.69%)
Jun 21, 2007	61.40	62.03	60.96	62.01	2,733,606	+0.60(+0.98%)
Jun 20, 2007	61.75	62.06	61.40	61.40	3,946,278	-0.27(-0.44%)
Jun 19, 2007	60.52	61.75	60.52	61.67	5,403,433	+0.03(+0.05%)
Jun 18, 2007	62.22	62.37	61.30	61.64	5,717,010	-0.76(-1.21%)
Jun 15, 2007	62.49	63.06	61.95	62.40	7,427,506	+0.59(+0.95%)
Jun 14, 2007	62.06	62.41	61.64	61.81	4,890,550	-0.42(-0.68%)
Jun 13, 2007	62.12	62.39	61.31	62.23	4,532,683	+0.31(+0.50%)
Jun 12, 2007	62.89	63.06	61.92	61.92	6,767,579	-0.97(-1.54%)
Jun 11, 2007	62.08	63.25	61.92	62.89	5,488,648	+0.84(+1.35%)
Jun 08, 2007	60.96	62.12	60.96	62.05	8,311,543	+1.15(+1.88%)
Jun 07, 2007	61.21	61.80	60.17	60.90	6,092,672	-0.33(-0.54%)
Jun 06, 2007	60.78	61.58	60.51	61.23	5,770,158	+0.35(+0.58%)
Jun 05, 2007	60.28	60.95	60.22	60.88	4,507,881	+0.45(+0.75%)
Jun 04, 2007	60.62	60.90	60.22	60.42	3,291,665	-0.20(-0.33%)
Jun 01, 2007	60.17	60.77	59.43	60.62	4,245,681	+0.68(+1.13%)
May 31, 2007	59.66	60.19	59.66	59.95	4,584,060	+0.36(+0.60%)
May 30, 2007	58.87	59.61	58.51	59.59	4,421,957	+0.21(+0.35%)
May 29, 2007	58.06	59.46	58.25	59.38	6,128,911	+1.41(+2.44%)
May 25, 2007	58.05	58.22	57.59	57.97	2,305,760	+0.14(+0.24%)
May 24, 2007	58.70	58.93	57.35	57.83	4,642,524	-0.81(-1.37%)
May 23, 2007	59.21	59.38	58.60	58.63	4,557,486	-0.31(-0.53%)
May 22, 2007	58.03	59.02	57.86	58.95	4,600,005	+0.81(+1.39%)
May 21, 2007	58.69	58.79	58.07	58.14	4,642,524	-0.55(-0.94%)
May 18, 2007	59.18	59.38	58.56	58.69	4,189,875	-0.44(-0.74%)
May 17, 2007	58.70	59.37	58.30	59.13	4,941,927	+0.25(+0.43%)
May 16, 2007	59.20	59.45	58.20	58.88	5,040,252	-0.21(-0.35%)
May 15, 2007	59.80	60.23	58.71	59.09	4,983,560	-0.69(-1.15%)
May 14, 2007	60.51	61.46	59.63	59.77	8,984,758	-0.77(-1.27%)
May 11, 2007	59.72	60.69	58.03	60.54	16,771,903	+4.33(+7.70%)
May 10, 2007	57.24	57.68	56.11	56.21	6,432,743	-1.02(-1.78%)
May 09, 2007	56.98	57.74	56.84	57.23	3,858,583	-0.20(-0.35%)
May 08, 2007	57.15	57.86	56.57	57.43	5,468,983	+0.09(+0.16%)
May 07, 2007	57.35	57.92	56.93	57.34	7,533,803	-0.78(-1.35%)
May 04, 2007	58.82	58.94	57.84	58.13	4,204,934	-0.69(-1.17%)
May 03, 2007	58.17	59.03	58.08	58.82	5,965,036	+0.64(+1.11%)
May 02, 2007	58.31	58.96	57.97	58.17	6,073,105	+0.30(+0.53%)
May 01, 2007	58.42	58.87	57.03	57.87	8,362,035	-0.47(-0.80%)
Apr 30, 2007	59.15	59.72	58.24	58.34	4,780,975	-0.59(-1.00%)
Apr 27, 2007	58.59	59.76	58.59	58.93	4,065,862	+0.37(+0.62%)
Apr 26, 2007	60.17	60.23	58.40	58.56	6,982,830	-1.35(-2.25%)
Apr 25, 2007	60.27	60.40	59.11	59.91	7,012,948	-0.07(-0.11%)
Apr 24, 2007	62.02	62.02	59.92	59.98	7,176,822	-1.82(-2.94%)
Apr 23, 2007	62.76	62.79	61.67	61.80	3,966,651	-0.96(-1.53%)
Apr 20, 2007	62.94	63.20	62.60	62.76	3,987,025	+0.23(+0.37%)
Apr 19, 2007	62.92	63.50	62.39	62.52	3,354,557	-0.54(-0.85%)
Apr 18, 2007	63.02	63.67	62.70	63.06	2,792,955	+0.05(+0.07%)
Apr 17, 2007	63.08	63.50	62.60	63.02	2,753,093	-0.06(-0.10%)
Apr 16, 2007	62.28	63.78	62.26	63.08	4,685,928	+0.82(+1.31%)
Apr 13, 2007	62.69	62.71	62.21	62.26	1,757,444	-0.21(-0.34%)
Apr 12, 2007	62.16	62.62	61.66	62.47	3,015,727	+0.32(+0.52%)
Apr 11, 2007	62.08	62.56	61.44	62.15	3,308,495	+0.00(+0.00%)
Apr 10, 2007	62.23	62.86	61.92	62.15	2,402,313	+0.00(+0.00%)
Apr 09, 2007	62.65	62.98	61.88	62.15	2,383,711	-0.34(-0.54%)
Apr 05, 2007	62.88	63.12	62.40	62.49	2,649,454	-0.41(-0.65%)
Apr 04, 2007	62.26	63.36	62.20	62.89	6,086,720	+0.70(+1.13%)
Apr 03, 2007	61.46	62.28	61.28	62.19	5,903,915	+0.79(+1.29%)

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.