Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	75.12	76.02	73.97	74.70	1,460,643	-0.11(-0.15%)
Jun 28, 2007	76.34	77.60	74.77	74.81	1,351,514	-1.63(-2.14%)
Jun 27, 2007	73.86	76.86	73.52	76.45	1,759,340	+2.03(+2.73%)
Jun 26, 2007	74.41	76.16	73.94	74.42	2,128,523	+0.39(+0.52%)
Jun 25, 2007	75.97	76.66	73.29	74.03	2,188,561	-2.33(-3.06%)
Jun 22, 2007	76.17	77.34	76.02	76.36	1,309,056	-0.31(-0.40%)
Jun 21, 2007	77.84	78.07	75.26	76.67	1,885,884	-1.40(-1.80%)
Jun 20, 2007	80.50	80.51	77.99	78.08	1,074,876	-2.13(-2.65%)
Jun 19, 2007	81.01	81.25	79.89	80.20	1,045,022	-1.05(-1.29%)
Jun 18, 2007	83.27	83.35	81.21	81.25	841,192	-2.02(-2.43%)
Jun 15, 2007	81.28	84.13	81.12	83.27	1,134,582	+2.54(+3.14%)
Jun 14, 2007	81.30	81.72	80.19	80.74	546,476	-0.65(-0.80%)
Jun 13, 2007	80.37	81.40	79.81	81.39	861,924	+1.46(+1.83%)
Jun 12, 2007	80.25	81.04	79.78	79.93	868,060	-1.31(-1.61%)
Jun 11, 2007	80.83	82.15	80.46	81.24	635,704	-1.66(-2.00%)
Jun 08, 2007	82.42	83.16	81.30	82.89	703,205	+0.96(+1.17%)
Jun 07, 2007	84.11	84.40	81.46	81.94	1,237,409	-2.88(-3.40%)
Jun 06, 2007	85.16	85.43	84.32	84.82	1,228,453	-0.58(-0.68%)
Jun 05, 2007	85.98	86.16	85.05	85.40	1,234,589	-0.71(-0.82%)
Jun 04, 2007	84.20	86.22	83.97	86.11	1,028,769	+1.81(+2.15%)
Jun 01, 2007	84.15	84.77	83.67	84.30	761,916	-0.16(-0.19%)
May 31, 2007	84.00	84.46	83.07	84.46	1,076,037	+0.46(+0.55%)
May 30, 2007	81.57	84.00	81.27	84.00	1,343,056	+2.15(+2.63%)
May 29, 2007	79.57	82.00	79.57	81.85	1,588,514	+3.30(+4.20%)
May 25, 2007	78.93	80.07	77.90	78.55	590,261	+0.21(+0.27%)
May 24, 2007	79.71	79.71	77.48	78.34	1,361,631	-1.37(-1.72%)
May 23, 2007	80.41	81.47	79.65	79.71	851,309	-0.98(-1.21%)
May 22, 2007	80.25	81.07	79.17	80.69	1,033,262	+0.73(+0.91%)
May 21, 2007	78.53	80.49	78.53	79.96	1,123,636	+1.04(+1.31%)
May 18, 2007	80.19	80.19	78.50	78.92	1,100,947	-0.67(-0.84%)
May 17, 2007	80.86	81.09	79.50	79.59	1,071,061	-1.53(-1.88%)
May 16, 2007	82.77	82.86	80.89	81.12	728,248	-1.16(-1.41%)
May 15, 2007	83.25	83.52	82.13	82.27	666,386	-0.98(-1.17%)
May 14, 2007	84.03	84.52	83.08	83.25	434,859	-0.65(-0.77%)
May 11, 2007	83.29	84.29	83.04	83.89	381,953	+0.87(+1.05%)
May 10, 2007	83.80	84.70	83.02	83.02	614,973	-1.00(-1.19%)
May 09, 2007	82.99	84.58	82.69	84.02	813,495	+1.56(+1.89%)
May 08, 2007	83.21	83.21	82.36	82.46	731,234	-1.05(-1.26%)
May 07, 2007	79.89	84.30	79.89	83.51	1,040,545	-0.14(-0.17%)
May 04, 2007	85.04	85.51	83.27	83.65	622,602	-1.10(-1.30%)
May 03, 2007	85.05	85.25	84.49	84.75	362,217	-0.02(-0.03%)
May 02, 2007	84.05	85.07	83.82	84.78	492,741	+0.58(+0.69%)
May 01, 2007	85.17	85.31	83.67	84.20	1,040,712	-0.76(-0.89%)
Apr 30, 2007	86.81	86.81	84.88	84.96	806,696	-1.55(-1.79%)
Apr 27, 2007	85.20	86.65	85.00	86.51	829,085	+1.22(+1.43%)
Apr 26, 2007	84.96	85.85	84.37	85.29	677,664	-0.05(-0.06%)
Apr 25, 2007	86.26	86.39	84.41	85.34	562,564	-0.32(-0.37%)
Apr 24, 2007	86.22	86.83	84.71	85.66	884,811	-0.33(-0.38%)
Apr 23, 2007	84.85	86.29	84.62	85.99	922,293	+1.56(+1.84%)
Apr 20, 2007	84.53	85.17	83.71	84.43	749,975	+0.13(+0.15%)
Apr 19, 2007	84.03	84.64	83.46	84.30	622,270	+0.13(+0.15%)
Apr 18, 2007	85.11	85.37	84.03	84.18	751,799	-1.09(-1.28%)
Apr 17, 2007	83.97	85.39	83.48	85.27	785,964	+1.34(+1.60%)
Apr 16, 2007	84.49	84.49	83.12	83.93	531,384	+0.02(+0.03%)
Apr 13, 2007	82.82	84.02	82.25	83.90	455,922	+1.06(+1.28%)
Apr 12, 2007	79.89	83.01	79.89	82.84	719,624	-0.06(-0.07%)
Apr 11, 2007	80.11	84.41	80.11	82.90	1,174,883	-1.45(-1.72%)
Apr 10, 2007	84.97	85.20	83.68	84.35	722,112	+0.40(+0.48%)
Apr 09, 2007	82.79	84.11	82.68	83.95	829,085	+1.44(+1.75%)
Apr 05, 2007	83.07	83.36	82.24	82.51	1,203,244	-0.54(-0.65%)
Apr 04, 2007	84.28	84.28	82.06	83.04	829,749	-0.93(-1.11%)
Apr 03, 2007	84.44	84.71	83.70	83.97	641,509	+0.11(+0.14%)

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.