Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	62.99	64.32	62.85	63.66	786,300	+0.70(+1.11%)
Jun 28, 2007	63.00	63.00	62.46	62.96	317,200	-0.04(-0.06%)
Jun 27, 2007	61.20	63.09	61.20	63.00	598,800	+1.57(+2.56%)
Jun 26, 2007	61.10	61.65	60.86	61.43	727,100	+0.08(+0.13%)
Jun 25, 2007	61.00	61.94	60.70	61.35	730,900	-0.55(-0.89%)
Jun 22, 2007	61.09	62.28	61.09	61.90	718,500	+1.21(+1.99%)
Jun 21, 2007	58.35	61.05	59.01	60.69	1,246,400	+3.89(+6.85%)
Jun 20, 2007	57.40	58.38	56.80	56.80	311,700	-0.45(-0.79%)
Jun 19, 2007	57.09	57.40	56.84	57.25	258,400	+0.04(+0.07%)
Jun 18, 2007	58.00	58.01	57.15	57.21	290,600	-0.60(-1.04%)
Jun 15, 2007	58.35	58.76	57.81	57.81	210,400	-0.24(-0.41%)
Jun 14, 2007	57.98	58.42	57.80	58.05	113,400	+0.15(+0.26%)
Jun 13, 2007	57.60	58.00	57.40	57.90	159,700	+0.45(+0.78%)
Jun 12, 2007	57.90	58.03	57.42	57.45	112,700	-0.64(-1.10%)
Jun 11, 2007	57.17	58.15	57.12	58.09	159,900	+0.89(+1.56%)
Jun 08, 2007	56.81	57.27	56.77	57.20	182,300	+0.40(+0.70%)
Jun 07, 2007	58.00	58.09	56.80	56.80	235,000	-1.35(-2.32%)
Jun 06, 2007	58.35	58.52	57.95	58.15	214,900	-0.30(-0.51%)
Jun 05, 2007	59.00	59.00	58.17	58.45	140,600	-0.70(-1.18%)
Jun 04, 2007	58.92	59.32	58.31	59.15	193,900	+0.20(+0.34%)
Jun 01, 2007	57.70	59.07	57.70	58.95	369,200	+1.25(+2.17%)
May 31, 2007	58.32	58.37	57.50	57.70	1,044,200	-0.55(-0.94%)
May 30, 2007	57.65	58.27	56.91	58.25	367,000	+0.29(+0.50%)
May 29, 2007	57.60	58.34	57.50	57.96	259,300	+0.49(+0.85%)
May 25, 2007	57.00	57.60	56.95	57.47	207,800	+0.48(+0.84%)
May 24, 2007	57.85	58.13	56.93	56.99	245,600	-0.81(-1.40%)
May 23, 2007	58.30	58.40	57.52	57.80	175,600	-0.49(-0.84%)
May 22, 2007	58.10	58.58	58.10	58.29	173,500	+0.23(+0.40%)
May 21, 2007	58.85	58.91	57.86	58.06	234,700	-0.93(-1.58%)
May 18, 2007	58.75	59.14	58.31	58.99	195,860	+0.24(+0.41%)
May 17, 2007	57.75	58.82	57.75	58.75	319,900	+0.83(+1.43%)
May 16, 2007	57.13	57.92	57.06	57.92	149,200	+0.86(+1.51%)
May 15, 2007	57.19	57.48	56.93	57.06	150,900	-0.18(-0.31%)
May 14, 2007	56.79	57.60	56.78	57.24	193,960	+0.50(+0.88%)
May 11, 2007	56.78	57.00	56.63	56.74	156,000	+0.01(+0.02%)
May 10, 2007	57.70	57.70	56.60	56.73	264,000	-1.16(-2.00%)
May 09, 2007	58.17	58.28	57.83	57.89	234,760	-0.36(-0.62%)
May 08, 2007	58.10	58.47	58.05	58.25	179,300	-0.02(-0.03%)
May 07, 2007	58.80	58.33	57.84	58.27	242,700	+0.32(+0.55%)
May 04, 2007	56.86	57.95	56.71	57.95	420,200	+1.09(+1.92%)
May 03, 2007	56.75	56.99	56.44	56.86	233,800	+0.06(+0.11%)
May 02, 2007	56.46	56.98	56.41	56.80	173,400	+0.27(+0.48%)
May 01, 2007	55.82	56.75	55.75	56.53	201,000	+0.71(+1.27%)
Apr 30, 2007	56.21	56.60	55.79	55.82	287,500	-0.28(-0.50%)
Apr 27, 2007	56.24	56.54	55.95	56.10	163,800	-0.19(-0.34%)
Apr 26, 2007	56.30	56.55	56.15	56.29	123,900	-0.10(-0.18%)
Apr 25, 2007	56.32	56.59	56.15	56.39	179,200	+0.10(+0.18%)
Apr 24, 2007	56.41	56.68	56.25	56.29	121,000	-0.26(-0.46%)
Apr 23, 2007	56.45	56.72	56.15	56.55	172,500	+0.03(+0.05%)
Apr 20, 2007	55.75	56.52	55.71	56.52	230,700	+0.96(+1.73%)
Apr 19, 2007	55.84	55.84	55.30	55.56	243,000	-0.53(-0.94%)
Apr 18, 2007	56.20	56.40	55.79	56.09	270,900	-0.10(-0.18%)
Apr 17, 2007	56.28	56.29	55.70	56.19	377,700	-0.26(-0.46%)
Apr 16, 2007	57.04	57.05	56.33	56.45	276,900	-0.43(-0.76%)
Apr 13, 2007	56.06	57.43	56.05	56.88	477,400	+0.82(+1.46%)
Apr 12, 2007	54.88	56.24	54.85	56.06	311,100	+0.67(+1.21%)
Apr 11, 2007	54.98	55.48	54.70	55.39	144,400	+0.30(+0.54%)
Apr 10, 2007	54.60	55.22	54.60	55.09	171,000	+0.45(+0.82%)
Apr 09, 2007	54.90	55.00	54.54	54.64	120,300	-0.20(-0.36%)
Apr 05, 2007	54.50	55.00	54.41	54.84	132,100	+0.22(+0.40%)
Apr 04, 2007	54.90	55.30	54.50	54.62	270,600	-0.39(-0.71%)
Apr 03, 2007	54.40	55.32	54.40	55.01	262,700	+0.79(+1.46%)

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.