Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	64.43	64.61	63.26	63.52	761,824	-0.86(-1.33%)
Jun 28, 2007	64.17	64.68	63.80	64.38	1,088,462	+0.02(+0.04%)
Jun 27, 2007	63.83	64.35	63.47	64.35	1,005,438	+0.32(+0.50%)
Jun 26, 2007	64.63	64.63	63.94	64.03	1,415,574	-0.29(-0.45%)
Jun 25, 2007	64.94	65.46	64.12	64.32	760,342	-0.61(-0.94%)
Jun 22, 2007	65.69	65.87	64.80	64.93	902,416	-0.86(-1.31%)
Jun 21, 2007	65.93	66.15	65.38	65.79	766,965	-0.17(-0.25%)
Jun 20, 2007	66.81	66.81	65.93	65.96	870,318	-0.69(-1.04%)
Jun 19, 2007	66.25	67.10	66.25	66.65	608,545	+0.21(+0.32%)
Jun 18, 2007	66.37	66.85	66.28	66.44	784,473	+0.02(+0.04%)
Jun 15, 2007	67.34	67.39	66.35	66.41	1,301,240	-0.56(-0.84%)
Jun 14, 2007	67.11	67.53	66.93	66.97	1,225,686	-0.14(-0.21%)
Jun 13, 2007	65.82	67.11	65.53	67.11	950,110	+1.53(+2.33%)
Jun 12, 2007	66.30	66.34	65.59	65.59	1,058,355	-0.97(-1.45%)
Jun 11, 2007	66.28	66.95	65.92	66.55	666,120	+0.27(+0.41%)
Jun 08, 2007	65.14	66.30	64.95	66.28	1,026,321	+1.12(+1.72%)
Jun 07, 2007	65.56	65.68	64.99	65.16	1,007,904	-0.21(-0.32%)
Jun 06, 2007	65.69	65.72	65.15	65.36	1,407,240	-0.71(-1.07%)
Jun 05, 2007	67.04	67.15	66.00	66.07	764,520	-1.13(-1.68%)
Jun 04, 2007	67.27	67.86	67.04	67.20	843,591	-0.40(-0.59%)
Jun 01, 2007	66.51	67.61	66.44	67.60	743,414	+1.15(+1.73%)
May 31, 2007	66.31	66.77	66.23	66.45	1,150,184	+0.15(+0.22%)
May 30, 2007	65.85	66.49	65.85	66.30	1,174,935	+0.26(+0.39%)
May 29, 2007	66.17	66.58	65.86	66.05	941,669	-0.12(-0.17%)
May 25, 2007	66.26	66.57	65.87	66.16	868,233	-0.09(-0.14%)
May 24, 2007	66.87	66.97	66.09	66.25	1,035,418	-0.37(-0.56%)
May 23, 2007	67.11	67.39	66.62	66.63	812,534	-0.43(-0.64%)
May 22, 2007	67.18	67.34	66.85	67.06	608,919	-0.27(-0.40%)
May 21, 2007	67.19	67.43	66.87	67.33	494,353	-0.12(-0.18%)
May 18, 2007	67.59	67.72	67.25	67.45	730,148	+0.31(+0.46%)
May 17, 2007	67.25	67.35	66.69	67.15	649,008	-0.18(-0.27%)
May 16, 2007	67.29	67.41	66.58	67.33	1,037,024	+0.00(+0.00%)
May 15, 2007	67.49	68.32	66.72	67.33	806,341	+0.09(+0.14%)
May 14, 2007	67.58	68.00	67.08	67.24	684,297	-0.45(-0.67%)
May 11, 2007	67.96	68.06	67.39	67.69	478,940	+0.22(+0.33%)
May 10, 2007	67.87	68.05	67.43	67.47	765,903	-0.47(-0.69%)
May 09, 2007	67.96	68.30	67.75	67.94	1,115,635	-0.11(-0.16%)
May 08, 2007	68.53	68.53	67.84	68.05	698,962	-0.82(-1.19%)
May 07, 2007	68.94	69.03	68.34	68.86	497,149	+0.11(+0.16%)
May 04, 2007	68.10	68.94	67.95	68.76	806,766	+0.54(+0.79%)
May 03, 2007	67.95	68.40	67.75	68.22	1,056,573	+0.17(+0.24%)
May 02, 2007	67.74	68.17	67.10	68.05	922,964	+0.67(+0.99%)
May 01, 2007	67.70	67.81	66.82	67.39	1,212,306	-0.17(-0.26%)
Apr 30, 2007	68.24	68.38	67.55	67.56	1,092,676	-0.83(-1.21%)
Apr 27, 2007	68.01	68.61	67.88	68.38	1,005,390	+0.34(+0.50%)
Apr 26, 2007	68.15	68.36	67.60	68.05	857,822	-0.07(-0.11%)
Apr 25, 2007	67.81	68.29	67.56	68.12	1,634,475	+0.54(+0.79%)
Apr 24, 2007	67.97	68.19	67.15	67.58	1,088,721	-0.43(-0.63%)
Apr 23, 2007	68.78	69.27	68.00	68.01	1,690,240	+0.74(+1.10%)
Apr 20, 2007	69.36	69.36	67.06	67.27	3,433,792	-3.59(-5.07%)
Apr 19, 2007	70.34	71.03	69.85	70.86	729,023	+0.25(+0.35%)
Apr 18, 2007	70.04	70.85	69.75	70.61	640,704	+0.54(+0.77%)
Apr 17, 2007	70.18	70.57	69.98	70.08	524,495	-0.28(-0.40%)
Apr 16, 2007	69.55	70.95	69.49	70.36	737,068	+1.02(+1.47%)
Apr 13, 2007	68.54	69.63	68.12	69.34	808,418	+0.94(+1.38%)
Apr 12, 2007	68.32	68.40	67.56	68.40	640,804	+0.18(+0.27%)
Apr 11, 2007	68.71	68.82	68.10	68.22	425,675	-0.58(-0.84%)
Apr 10, 2007	68.58	68.91	68.39	68.80	510,733	+0.33(+0.48%)
Apr 09, 2007	68.48	68.59	68.15	68.47	520,892	+0.02(+0.04%)
Apr 05, 2007	68.07	68.61	68.07	68.44	477,423	+0.13(+0.19%)
Apr 04, 2007	69.50	69.50	68.14	68.31	849,069	-0.91(-1.31%)
Apr 03, 2007	68.55	69.62	68.55	69.22	713,427	+0.59(+0.87%)

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.