Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	56.84	57.15	56.84	57.05	350,840	+0.32(+0.57%)
Jun 28, 2007	56.81	56.90	56.67	56.73	115,663	-0.06(-0.11%)
Jun 27, 2007	56.94	57.00	56.78	56.79	194,116	+0.00(+0.00%)
Jun 26, 2007	56.91	56.93	56.73	56.79	126,295	-0.01(-0.02%)
Jun 25, 2007	56.90	56.94	56.72	56.80	151,224	+0.07(+0.12%)
Jun 22, 2007	56.55	56.74	56.46	56.74	135,460	+0.15(+0.27%)
Jun 21, 2007	56.58	56.76	56.54	56.58	152,507	-0.15(-0.26%)
Jun 20, 2007	56.79	56.86	56.66	56.73	142,425	-0.27(-0.48%)
Jun 19, 2007	56.73	57.00	56.68	57.00	221,795	+0.37(+0.65%)
Jun 18, 2007	56.56	56.71	56.45	56.64	185,318	-0.00(-0.01%)
Jun 15, 2007	56.46	56.71	56.45	56.64	183,485	+0.22(+0.40%)
Jun 14, 2007	56.34	56.52	56.30	56.42	201,815	-0.02(-0.03%)
Jun 13, 2007	56.42	56.53	56.22	56.44	456,972	+0.24(+0.43%)
Jun 12, 2007	56.40	56.44	56.17	56.19	237,192	-0.30(-0.54%)
Jun 11, 2007	56.62	56.72	56.48	56.50	200,899	-0.17(-0.31%)
Jun 08, 2007	56.52	56.71	56.38	56.67	741,090	+0.03(+0.05%)
Jun 07, 2007	56.99	57.04	56.59	56.64	329,577	-0.61(-1.07%)
Jun 06, 2007	57.23	57.29	57.17	57.26	118,779	+0.05(+0.09%)
Jun 05, 2007	57.26	57.28	57.15	57.21	178,169	-0.19(-0.32%)
Jun 04, 2007	57.26	57.40	57.24	57.39	204,015	+0.09(+0.16%)
Jun 01, 2007	57.46	57.42	57.24	57.30	192,822	-0.49(-0.85%)
May 31, 2007	57.85	57.85	57.60	57.79	238,384	-0.05(-0.08%)
May 30, 2007	57.90	57.94	57.76	57.84	173,587	+0.04(+0.08%)
May 29, 2007	57.88	57.89	57.71	57.80	256,073	-0.11(-0.20%)
May 25, 2007	57.87	58.04	57.80	57.91	190,634	-0.04(-0.07%)
May 24, 2007	57.89	57.95	57.70	57.95	170,104	+0.07(+0.12%)
May 23, 2007	57.99	58.01	57.78	57.88	234,993	-0.05(-0.09%)
May 22, 2007	58.10	58.11	57.89	57.93	152,324	-0.19(-0.32%)
May 21, 2007	57.99	58.13	57.96	58.12	162,589	+0.08(+0.13%)
May 18, 2007	58.10	58.19	57.99	58.04	270,737	-0.16(-0.28%)
May 17, 2007	58.26	58.30	58.17	58.20	231,144	-0.17(-0.30%)
May 16, 2007	58.35	58.39	58.21	58.38	288,150	+0.14(+0.23%)
May 15, 2007	58.37	58.45	58.19	58.24	319,312	-0.13(-0.22%)
May 14, 2007	58.45	58.47	58.30	58.37	222,895	-0.06(-0.10%)
May 11, 2007	58.62	58.64	58.38	58.43	159,656	-0.06(-0.10%)
May 10, 2007	58.49	58.54	58.44	58.49	139,126	+0.03(+0.05%)
May 09, 2007	58.59	58.59	58.42	58.47	196,499	-0.09(-0.16%)
May 08, 2007	58.65	58.65	58.48	58.56	246,541	-0.03(-0.06%)
May 07, 2007	58.53	58.59	58.49	58.59	250,940	+0.07(+0.12%)
May 04, 2007	58.56	58.56	58.43	58.52	184,951	+0.14(+0.24%)
May 03, 2007	58.38	58.43	58.26	58.38	288,334	-0.08(-0.14%)
May 02, 2007	58.50	58.51	58.37	58.46	265,788	-0.02(-0.03%)
May 01, 2007	58.44	58.55	58.32	58.48	415,912	-0.29(-0.50%)
Apr 30, 2007	58.54	58.79	58.54	58.77	664,653	+0.28(+0.49%)
Apr 27, 2007	58.55	58.56	58.46	58.49	432,043	-0.02(-0.03%)
Apr 26, 2007	58.59	58.62	58.45	58.50	356,522	-0.13(-0.21%)
Apr 25, 2007	58.70	58.78	58.60	58.63	229,494	-0.08(-0.14%)
Apr 24, 2007	58.54	58.73	58.47	58.71	194,116	+0.15(+0.25%)
Apr 23, 2007	58.49	58.59	58.37	58.56	184,401	+0.17(+0.29%)
Apr 20, 2007	58.47	58.52	58.32	58.40	169,554	-0.02(-0.03%)
Apr 19, 2007	58.46	58.52	58.37	58.41	227,661	+0.04(+0.07%)
Apr 18, 2007	58.49	58.50	58.28	58.37	233,343	+0.02(+0.03%)
Apr 17, 2007	58.24	58.36	58.17	58.36	185,501	+0.32(+0.55%)
Apr 16, 2007	58.15	58.15	57.99	58.04	330,860	+0.05(+0.08%)
Apr 13, 2007	58.13	58.13	57.97	57.99	176,703	-0.10(-0.17%)
Apr 12, 2007	58.06	58.15	58.01	58.09	153,423	+0.09(+0.15%)
Apr 11, 2007	58.16	58.20	58.00	58.00	189,534	-0.11(-0.19%)
Apr 10, 2007	58.11	58.15	58.02	58.11	212,263	+0.12(+0.21%)
Apr 09, 2007	57.84	58.01	57.84	57.99	251,857	-0.19(-0.33%)
Apr 05, 2007	58.26	58.31	58.14	58.18	238,109	-0.12(-0.21%)
Apr 04, 2007	58.28	58.38	58.24	58.30	171,570	+0.05(+0.08%)
Apr 03, 2007	58.26	58.27	58.17	58.25	291,267	-0.03(-0.06%)

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.