Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	63.38	63.91	62.36	62.66	3,252,673	-0.72(-1.13%)
Jun 28, 2007	63.57	64.16	63.16	63.38	3,105,263	-0.20(-0.31%)
Jun 27, 2007	61.91	63.62	61.69	63.57	4,578,560	+1.32(+2.12%)
Jun 26, 2007	62.53	63.25	62.11	62.25	2,885,959	-0.29(-0.47%)
Jun 25, 2007	63.20	63.84	62.23	62.55	3,929,288	-0.77(-1.21%)
Jun 22, 2007	64.17	64.53	63.31	63.31	5,528,010	-1.09(-1.69%)
Jun 21, 2007	63.78	64.43	63.32	64.40	2,631,817	+0.63(+0.98%)
Jun 20, 2007	64.14	64.46	63.78	63.78	3,799,334	-0.28(-0.44%)
Jun 19, 2007	62.86	64.14	62.86	64.06	5,202,231	+0.03(+0.05%)
Jun 18, 2007	64.63	64.78	63.67	64.02	5,504,131	-0.79(-1.21%)
Jun 15, 2007	64.91	65.49	64.34	64.81	7,150,936	+0.61(+0.95%)
Jun 14, 2007	64.46	64.83	64.03	64.20	4,708,445	-0.44(-0.68%)
Jun 13, 2007	64.52	64.80	63.68	64.64	4,363,904	+0.32(+0.50%)
Jun 12, 2007	65.32	65.49	64.32	64.32	6,515,581	-1.00(-1.54%)
Jun 11, 2007	64.49	65.69	64.31	65.32	5,284,273	+0.87(+1.35%)
Jun 08, 2007	63.32	64.52	63.32	64.45	8,002,055	+1.19(+1.88%)
Jun 07, 2007	63.58	64.19	62.49	63.26	5,865,805	-0.34(-0.54%)
Jun 06, 2007	63.13	63.96	62.85	63.60	5,555,300	+0.37(+0.58%)
Jun 05, 2007	62.61	63.31	62.55	63.23	4,340,025	+0.47(+0.75%)
Jun 04, 2007	62.97	63.26	62.55	62.76	3,169,097	-0.21(-0.33%)
Jun 01, 2007	62.49	63.12	61.73	62.97	4,087,589	+0.70(+1.13%)
May 31, 2007	61.97	62.52	61.97	62.26	4,413,368	+0.37(+0.60%)
May 30, 2007	61.15	61.91	60.77	61.89	4,257,301	+0.21(+0.35%)
May 29, 2007	60.31	61.76	60.50	61.68	5,900,694	+1.47(+2.44%)
May 25, 2007	60.29	60.47	59.82	60.21	2,219,903	+0.15(+0.24%)
May 24, 2007	60.97	61.21	59.57	60.07	4,469,654	-0.84(-1.37%)
May 23, 2007	61.50	61.68	60.86	60.90	4,387,783	-0.32(-0.53%)
May 22, 2007	60.27	61.30	60.09	61.23	4,428,719	+0.84(+1.39%)
May 21, 2007	60.96	61.07	60.32	60.39	4,469,654	-0.57(-0.94%)
May 18, 2007	61.47	61.68	60.83	60.96	4,033,861	-0.46(-0.74%)
May 17, 2007	60.97	61.67	60.55	61.42	4,757,909	+0.26(+0.43%)
May 16, 2007	61.49	61.75	60.45	61.16	4,852,573	-0.22(-0.35%)
May 15, 2007	62.11	62.56	60.98	61.37	4,797,992	-0.71(-1.15%)
May 14, 2007	62.85	63.84	61.94	62.09	8,650,202	-0.80(-1.27%)
May 11, 2007	62.03	63.04	60.27	62.89	16,147,385	+4.50(+7.70%)
May 10, 2007	59.45	59.91	58.28	58.39	6,193,213	-1.06(-1.78%)
May 09, 2007	59.19	59.98	59.04	59.44	3,714,904	-0.21(-0.35%)
May 08, 2007	59.36	60.09	58.76	59.65	5,265,340	+0.09(+0.16%)
May 07, 2007	59.57	60.16	59.13	59.56	7,253,275	-0.81(-1.35%)
May 04, 2007	61.09	61.22	60.08	60.38	4,048,359	-0.72(-1.17%)
May 03, 2007	60.42	61.31	60.32	61.09	5,742,922	+0.67(+1.11%)
May 02, 2007	60.56	61.24	60.21	60.42	5,846,967	+0.32(+0.53%)
May 01, 2007	60.68	61.14	59.23	60.11	8,050,666	-0.49(-0.80%)
Apr 30, 2007	61.44	62.03	60.49	60.59	4,602,951	-0.61(-1.00%)
Apr 27, 2007	60.86	62.08	60.85	61.21	3,914,465	+0.38(+0.62%)
Apr 26, 2007	62.50	62.56	60.66	60.83	6,722,818	-1.40(-2.25%)
Apr 25, 2007	62.60	62.73	61.39	62.23	6,751,814	-0.07(-0.11%)
Apr 24, 2007	64.42	64.42	62.24	62.30	6,909,586	-1.89(-2.94%)
Apr 23, 2007	65.18	65.22	64.05	64.19	3,818,949	-1.00(-1.53%)
Apr 20, 2007	65.37	65.64	65.02	65.18	3,838,564	+0.24(+0.37%)
Apr 19, 2007	65.35	65.95	64.80	64.94	3,229,647	-0.56(-0.85%)
Apr 18, 2007	65.45	66.13	65.13	65.50	2,688,956	+0.05(+0.07%)
Apr 17, 2007	65.52	65.96	65.02	65.45	2,650,579	-0.06(-0.10%)
Apr 16, 2007	64.69	66.25	64.67	65.52	4,511,443	+0.85(+1.31%)
Apr 13, 2007	65.11	65.13	64.61	64.67	1,692,004	-0.22(-0.34%)
Apr 12, 2007	64.57	65.04	64.04	64.88	2,903,433	+0.33(+0.52%)
Apr 11, 2007	64.48	64.98	63.82	64.55	3,185,300	+0.00(+0.00%)
Apr 10, 2007	64.64	65.29	64.31	64.55	2,312,860	+0.00(+0.00%)
Apr 09, 2007	65.08	65.42	64.28	64.55	2,294,951	-0.35(-0.54%)
Apr 05, 2007	65.31	65.56	64.81	64.90	2,550,799	-0.42(-0.65%)
Apr 04, 2007	64.67	65.81	64.61	65.32	5,860,074	+0.73(+1.13%)
Apr 03, 2007	63.83	64.69	63.65	64.60	5,684,077	+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.