Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	73.29	74.85	72.10	73.01	245,075	-0.05(-0.07%)
Jun 28, 2007	73.50	73.51	72.11	73.06	191,200	-0.31(-0.42%)
Jun 27, 2007	70.35	73.43	69.27	73.37	282,778	+2.72(+3.85%)
Jun 26, 2007	72.41	73.12	70.42	70.65	249,762	-1.62(-2.24%)
Jun 25, 2007	75.35	75.46	71.16	72.27	325,182	-1.20(-1.63%)
Jun 22, 2007	73.69	75.14	72.42	73.47	450,083	+0.28(+0.38%)
Jun 21, 2007	69.57	73.75	68.95	73.19	432,970	+3.21(+4.59%)
Jun 20, 2007	68.33	71.99	68.16	69.98	492,400	+1.97(+2.90%)
Jun 19, 2007	68.84	69.06	67.31	68.01	200,500	-1.13(-1.63%)
Jun 18, 2007	67.75	69.81	67.31	69.14	274,100	+1.43(+2.11%)
Jun 15, 2007	69.54	69.54	66.85	67.71	397,500	-1.05(-1.53%)
Jun 14, 2007	66.30	68.98	66.30	68.76	223,700	+2.46(+3.71%)
Jun 13, 2007	68.09	68.23	64.91	66.30	300,100	-1.71(-2.51%)
Jun 12, 2007	66.89	68.68	66.26	68.01	269,800	+0.72(+1.07%)
Jun 11, 2007	67.01	68.34	66.71	67.29	118,704	+0.33(+0.49%)
Jun 08, 2007	67.93	67.93	65.70	66.96	139,114	-0.99(-1.46%)
Jun 07, 2007	68.70	69.48	67.50	67.95	191,803	-0.76(-1.11%)
Jun 06, 2007	68.60	68.97	67.78	68.71	228,142	+0.14(+0.20%)
Jun 05, 2007	67.91	68.67	67.50	68.57	181,927	+0.31(+0.45%)
Jun 04, 2007	67.50	68.36	66.57	68.26	173,179	+0.68(+1.01%)
Jun 01, 2007	69.03	69.03	66.10	67.58	412,942	-0.94(-1.37%)
May 31, 2007	66.72	69.75	66.72	68.52	370,985	+1.85(+2.77%)
May 30, 2007	66.22	66.96	65.50	66.67	349,067	+0.45(+0.68%)
May 29, 2007	65.73	66.75	65.66	66.22	154,966	+0.49(+0.75%)
May 25, 2007	65.93	66.39	65.50	65.73	165,319	+0.08(+0.12%)
May 24, 2007	66.05	68.00	65.17	65.65	325,208	-0.40(-0.61%)
May 23, 2007	65.23	66.26	65.22	66.05	293,119	+0.65(+0.99%)
May 22, 2007	64.20	65.72	63.97	65.40	329,219	+1.47(+2.30%)
May 21, 2007	62.75	63.93	61.98	63.93	250,266	+1.35(+2.16%)
May 18, 2007	62.60	62.95	61.15	62.58	346,941	-0.03(-0.05%)
May 17, 2007	64.85	64.86	61.50	62.61	465,918	-2.39(-3.68%)
May 16, 2007	66.24	66.37	63.79	65.00	260,971	-0.90(-1.37%)
May 15, 2007	67.49	68.09	65.62	65.90	337,535	+0.78(+1.20%)
May 14, 2007	65.50	66.98	65.05	65.12	334,646	-0.25(-0.38%)
May 11, 2007	65.28	65.96	64.57	65.37	255,182	+0.06(+0.09%)
May 10, 2007	66.19	66.24	64.50	65.31	109,088	-1.29(-1.94%)
May 09, 2007	66.04	66.87	65.14	66.60	181,931	+0.23(+0.35%)
May 08, 2007	67.42	67.72	65.71	66.37	145,036	-1.12(-1.66%)
May 07, 2007	69.10	69.10	66.37	67.49	237,915	-1.75(-2.53%)
May 04, 2007	66.64	69.26	65.86	69.24	358,586	+2.65(+3.98%)
May 03, 2007	66.67	70.12	65.45	66.59	753,630	+2.35(+3.66%)
May 02, 2007	60.07	64.32	60.05	64.24	270,009	+3.80(+6.29%)
May 01, 2007	60.21	61.00	59.35	60.44	156,302	-0.11(-0.18%)
Apr 30, 2007	59.91	61.45	59.91	60.55	188,051	+0.54(+0.90%)
Apr 27, 2007	60.50	60.90	59.90	60.01	238,040	-0.79(-1.30%)
Apr 26, 2007	61.57	62.14	60.59	60.80	256,567	-1.14(-1.84%)
Apr 25, 2007	62.73	63.15	61.69	61.94	148,223	-0.94(-1.49%)
Apr 24, 2007	63.62	63.93	61.87	62.88	157,162	-0.49(-0.77%)
Apr 23, 2007	64.37	65.09	63.18	63.37	74,119	-0.86(-1.34%)
Apr 20, 2007	64.73	64.85	63.16	64.23	118,526	-0.03(-0.05%)
Apr 19, 2007	62.76	64.44	62.76	64.26	112,781	+0.85(+1.34%)
Apr 18, 2007	65.02	65.35	63.27	63.41	128,695	-2.16(-3.29%)
Apr 17, 2007	64.84	66.07	64.61	65.57	190,667	+0.95(+1.47%)
Apr 16, 2007	65.00	65.63	64.50	64.62	139,542	-0.75(-1.15%)
Apr 13, 2007	64.66	65.45	64.25	65.37	233,565	+0.87(+1.35%)
Apr 12, 2007	61.68	64.74	61.68	64.50	162,599	+2.37(+3.81%)
Apr 11, 2007	62.75	62.79	61.21	62.13	164,542	-0.72(-1.15%)
Apr 10, 2007	61.92	62.93	61.91	62.85	105,272	+0.79(+1.27%)
Apr 09, 2007	63.55	63.55	61.96	62.06	214,009	-1.00(-1.59%)
Apr 05, 2007	62.10	63.11	61.99	63.06	141,284	+0.99(+1.59%)
Apr 04, 2007	61.82	62.38	61.82	62.07	197,768	-0.02(-0.03%)
Apr 03, 2007	61.75	62.30	61.46	62.09	314,312	+0.75(+1.22%)

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.