Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	73.21	74.07	72.10	72.73	1,118,747	+0.26(+0.36%)
Jun 28, 2007	72.60	73.34	72.17	72.47	1,165,192	-0.13(-0.17%)
Jun 27, 2007	73.80	73.18	70.02	72.60	1,543,824	-1.36(-1.84%)
Jun 26, 2007	75.68	75.72	73.63	73.96	986,983	-0.97(-1.29%)
Jun 25, 2007	74.78	76.27	74.70	74.92	1,125,870	+0.22(+0.30%)
Jun 22, 2007	75.14	75.97	74.32	74.70	1,476,866	-0.44(-0.58%)
Jun 21, 2007	74.04	75.14	72.92	75.14	1,205,736	+1.10(+1.49%)
Jun 20, 2007	76.92	77.09	73.87	74.04	973,399	-2.42(-3.16%)
Jun 19, 2007	75.90	76.45	74.56	76.45	944,000	+0.55(+0.73%)
Jun 18, 2007	76.64	77.36	75.86	75.90	966,804	-0.05(-0.07%)
Jun 15, 2007	75.55	76.76	75.33	75.95	1,270,181	+1.43(+1.92%)
Jun 14, 2007	74.16	75.36	74.08	74.52	1,094,795	+0.00(+0.00%)
Jun 13, 2007	73.63	74.64	73.09	74.52	1,035,215	+1.15(+1.56%)
Jun 12, 2007	74.07	74.78	72.64	73.37	851,780	-0.85(-1.15%)
Jun 11, 2007	71.83	74.93	71.83	74.22	745,541	+0.72(+0.97%)
Jun 08, 2007	73.22	73.53	71.67	73.51	1,431,483	-0.07(-0.10%)
Jun 07, 2007	73.81	76.51	73.46	73.58	1,366,106	-1.62(-2.15%)
Jun 06, 2007	76.89	76.89	74.83	75.20	1,125,255	-1.69(-2.20%)
Jun 05, 2007	77.07	77.35	76.38	76.89	1,434,741	-0.17(-0.22%)
Jun 04, 2007	78.37	77.82	76.72	77.06	1,087,864	+0.05(+0.07%)
Jun 01, 2007	76.20	77.39	76.17	77.01	1,199,427	+1.17(+1.55%)
May 31, 2007	76.04	76.49	75.51	75.83	2,375,197	+0.24(+0.32%)
May 30, 2007	72.02	75.64	71.59	75.59	1,395,232	+2.77(+3.81%)
May 29, 2007	72.26	73.25	71.75	72.82	1,443,233	+0.36(+0.49%)
May 25, 2007	70.95	72.67	70.90	72.46	786,834	+2.29(+3.26%)
May 24, 2007	71.77	73.33	70.09	70.17	1,410,272	-1.40(-1.95%)
May 23, 2007	72.78	73.61	71.57	71.57	1,466,247	-0.57(-0.79%)
May 22, 2007	71.57	72.14	70.67	72.14	1,845,434	+1.05(+1.47%)
May 21, 2007	69.60	71.66	69.54	71.09	2,838,373	+1.57(+2.25%)
May 18, 2007	71.29	71.58	69.15	69.53	1,811,839	-1.43(-2.02%)
May 17, 2007	71.17	71.17	69.89	70.96	1,689,029	-0.61(-0.85%)
May 16, 2007	73.37	74.16	71.17	71.57	2,315,370	-1.49(-2.03%)
May 15, 2007	74.25	74.65	72.79	73.05	1,539,242	-1.12(-1.51%)
May 14, 2007	73.66	75.59	73.62	74.17	1,311,473	+0.51(+0.69%)
May 11, 2007	73.00	73.84	73.00	73.66	1,562,533	+1.41(+1.96%)
May 10, 2007	72.68	74.17	71.66	72.25	1,866,235	-0.36(-0.49%)
May 09, 2007	70.88	72.76	70.36	72.61	1,607,135	+1.50(+2.11%)
May 08, 2007	71.56	71.56	69.69	71.10	964,568	-0.46(-0.64%)
May 07, 2007	72.21	72.76	71.41	71.56	813,062	-0.02(-0.03%)
May 04, 2007	71.70	72.08	70.73	71.58	1,139,172	-0.08(-0.11%)
May 03, 2007	71.66	72.23	71.05	71.66	1,021,721	+0.11(+0.15%)
May 02, 2007	69.22	72.00	69.22	71.55	1,818,649	+2.53(+3.67%)
May 01, 2007	69.98	71.23	67.94	69.02	1,600,274	-0.63(-0.90%)
Apr 30, 2007	71.07	71.92	69.64	69.64	1,724,483	-1.42(-2.00%)
Apr 27, 2007	70.26	71.31	69.91	71.07	1,395,265	+0.81(+1.16%)
Apr 26, 2007	71.75	72.02	69.06	70.25	2,093,603	-1.68(-2.34%)
Apr 25, 2007	71.12	72.53	70.23	71.93	1,263,809	+0.94(+1.32%)
Apr 24, 2007	71.03	71.77	69.98	71.00	1,180,531	+0.06(+0.09%)
Apr 23, 2007	69.38	71.76	69.28	70.93	1,442,828	+1.56(+2.24%)
Apr 20, 2007	69.84	70.67	68.96	69.38	1,266,161	+0.86(+1.25%)
Apr 19, 2007	68.78	69.50	67.09	68.52	1,262,496	-0.32(-0.47%)
Apr 18, 2007	68.82	69.31	68.13	68.84	1,061,260	-0.07(-0.10%)
Apr 17, 2007	68.62	69.76	68.59	68.91	1,148,657	+0.63(+0.92%)
Apr 16, 2007	66.56	68.29	66.56	68.28	1,373,829	+2.13(+3.22%)
Apr 13, 2007	65.75	66.38	65.44	66.16	892,868	+0.37(+0.56%)
Apr 12, 2007	64.44	66.16	63.56	65.79	1,259,111	+1.48(+2.31%)
Apr 11, 2007	64.31	65.03	64.05	64.30	1,065,731	-0.21(-0.32%)
Apr 10, 2007	64.85	65.22	63.84	64.51	1,296,068	-0.60(-0.92%)
Apr 09, 2007	64.86	65.81	64.72	65.11	953,943	+0.70(+1.08%)
Apr 05, 2007	64.41	64.59	63.87	64.41	718,200	-0.25(-0.39%)
Apr 04, 2007	64.41	64.83	63.68	64.66	810,897	+0.25(+0.39%)
Apr 03, 2007	64.27	65.31	63.83	64.41	975,635	+0.14(+0.22%)

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.