Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	63.38	63.91	62.36	62.66	3,252,340	-0.72(-1.13%)
Jun 28, 2007	63.58	64.16	63.17	63.38	3,104,944	-0.20(-0.31%)
Jun 27, 2007	61.92	63.63	61.70	63.58	4,578,091	+1.32(+2.12%)
Jun 26, 2007	62.54	63.26	62.12	62.26	2,885,663	-0.29(-0.47%)
Jun 25, 2007	63.21	63.85	62.23	62.55	3,928,885	-0.77(-1.21%)
Jun 22, 2007	64.18	64.53	63.32	63.32	5,527,443	-1.09(-1.69%)
Jun 21, 2007	63.78	64.43	63.33	64.41	2,631,547	+0.63(+0.98%)
Jun 20, 2007	64.15	64.47	63.78	63.78	3,798,944	-0.28(-0.44%)
Jun 19, 2007	62.87	64.15	62.87	64.06	5,201,698	+0.03(+0.05%)
Jun 18, 2007	64.63	64.79	63.68	64.03	5,503,567	-0.79(-1.21%)
Jun 15, 2007	64.92	65.50	64.35	64.81	7,150,202	+0.61(+0.95%)
Jun 14, 2007	64.47	64.83	64.03	64.20	4,707,963	-0.44(-0.68%)
Jun 13, 2007	64.53	64.81	63.69	64.64	4,363,457	+0.32(+0.50%)
Jun 12, 2007	65.33	65.50	64.32	64.32	6,514,913	-1.00(-1.54%)
Jun 11, 2007	64.49	65.70	64.32	65.33	5,283,731	+0.87(+1.35%)
Jun 08, 2007	63.33	64.53	63.33	64.45	8,001,234	+1.19(+1.88%)
Jun 07, 2007	63.58	64.20	62.50	63.26	5,865,204	-0.34(-0.54%)
Jun 06, 2007	63.14	63.97	62.86	63.61	5,554,731	+0.37(+0.58%)
Jun 05, 2007	62.62	63.31	62.55	63.24	4,339,580	+0.47(+0.75%)
Jun 04, 2007	62.97	63.27	62.55	62.77	3,168,772	-0.21(-0.33%)
Jun 01, 2007	62.50	63.13	61.74	62.97	4,087,170	+0.70(+1.13%)
May 31, 2007	61.98	62.53	61.98	62.27	4,412,915	+0.37(+0.60%)
May 30, 2007	61.16	61.92	60.77	61.90	4,256,865	+0.21(+0.35%)
May 29, 2007	60.31	61.77	60.51	61.69	5,900,089	+1.47(+2.44%)
May 25, 2007	60.30	60.48	59.83	60.22	2,219,675	+0.15(+0.24%)
May 24, 2007	60.98	61.21	59.57	60.07	4,469,196	-0.84(-1.37%)
May 23, 2007	61.51	61.68	60.87	60.91	4,387,333	-0.32(-0.53%)
May 22, 2007	60.28	61.30	60.10	61.23	4,428,265	+0.84(+1.39%)
May 21, 2007	60.97	61.07	60.32	60.39	4,469,196	-0.57(-0.94%)
May 18, 2007	61.48	61.68	60.84	60.97	4,033,447	-0.46(-0.74%)
May 17, 2007	60.98	61.67	60.56	61.43	4,757,421	+0.26(+0.43%)
May 16, 2007	61.50	61.75	60.45	61.16	4,852,075	-0.22(-0.35%)
May 15, 2007	62.12	62.56	60.99	61.38	4,797,500	-0.71(-1.15%)
May 14, 2007	62.86	63.84	61.95	62.09	8,649,315	-0.80(-1.27%)
May 11, 2007	62.04	63.05	60.28	62.89	16,145,729	+4.50(+7.70%)
May 10, 2007	59.46	59.91	58.28	58.39	6,192,578	-1.06(-1.78%)
May 09, 2007	59.19	59.98	59.05	59.45	3,714,523	-0.21(-0.35%)
May 08, 2007	59.37	60.10	58.76	59.66	5,264,800	+0.09(+0.16%)
May 07, 2007	59.57	60.17	59.13	59.57	7,252,531	-0.81(-1.35%)
May 04, 2007	61.10	61.23	60.09	60.38	4,047,944	-0.72(-1.17%)
May 03, 2007	60.43	61.32	60.33	61.10	5,742,333	+0.67(+1.11%)
May 02, 2007	60.57	61.24	60.22	60.43	5,846,367	+0.32(+0.53%)
May 01, 2007	60.69	61.15	59.24	60.11	8,049,840	-0.49(-0.80%)
Apr 30, 2007	61.45	62.04	60.50	60.60	4,602,479	-0.61(-1.00%)
Apr 27, 2007	60.86	62.08	60.86	61.21	3,914,064	+0.38(+0.62%)
Apr 26, 2007	62.50	62.56	60.66	60.83	6,722,128	-1.40(-2.25%)
Apr 25, 2007	62.61	62.74	61.40	62.23	6,751,121	-0.07(-0.11%)
Apr 24, 2007	64.43	64.43	62.25	62.31	6,908,878	-1.89(-2.94%)
Apr 23, 2007	65.19	65.23	64.06	64.19	3,818,557	-1.00(-1.53%)
Apr 20, 2007	65.38	65.65	65.03	65.19	3,838,170	+0.24(+0.37%)
Apr 19, 2007	65.36	65.96	64.81	64.95	3,229,316	-0.56(-0.85%)
Apr 18, 2007	65.46	66.14	65.14	65.51	2,688,680	+0.05(+0.07%)
Apr 17, 2007	65.52	65.96	65.03	65.46	2,650,307	-0.06(-0.10%)
Apr 16, 2007	64.70	66.26	64.67	65.52	4,510,980	+0.85(+1.31%)
Apr 13, 2007	65.12	65.14	64.62	64.67	1,691,830	-0.22(-0.34%)
Apr 12, 2007	64.57	65.05	64.05	64.89	2,903,135	+0.33(+0.52%)
Apr 11, 2007	64.49	64.99	63.82	64.56	3,184,974	+0.00(+0.00%)
Apr 10, 2007	64.64	65.30	64.32	64.56	2,312,623	+0.00(+0.00%)
Apr 09, 2007	65.08	65.42	64.28	64.56	2,294,716	-0.35(-0.54%)
Apr 05, 2007	65.32	65.56	64.82	64.91	2,550,537	-0.42(-0.65%)
Apr 04, 2007	64.67	65.81	64.62	65.33	5,859,474	+0.73(+1.13%)
Apr 03, 2007	63.84	64.70	63.66	64.60	5,683,494	+0.82(+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.