Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	76.34	76.83	75.51	75.77	5,199,037	-0.31(-0.41%)
Jun 28, 2007	76.32	76.75	75.99	76.08	2,790,708	-0.11(-0.14%)
Jun 27, 2007	74.43	76.27	74.18	76.19	5,219,181	+1.60(+2.14%)
Jun 26, 2007	75.47	75.47	74.54	74.59	4,112,792	-0.47(-0.62%)
Jun 25, 2007	75.41	76.00	74.62	75.06	5,266,622	-0.48(-0.63%)
Jun 22, 2007	75.98	75.98	74.94	75.53	4,666,347	-0.60(-0.79%)
Jun 21, 2007	75.35	76.13	74.86	76.13	4,217,132	+0.72(+0.96%)
Jun 20, 2007	76.96	76.96	75.33	75.41	3,236,701	-1.22(-1.59%)
Jun 19, 2007	76.24	76.83	75.93	76.63	4,575,706	+0.14(+0.18%)
Jun 18, 2007	77.21	77.21	76.07	76.49	3,167,247	-0.34(-0.44%)
Jun 15, 2007	76.77	76.82	76.35	76.82	3,082,610	+1.29(+1.71%)
Jun 14, 2007	75.38	75.89	75.12	75.53	3,088,389	-0.02(-0.02%)
Jun 13, 2007	74.61	76.18	74.15	75.55	3,769,108	+1.78(+2.42%)
Jun 12, 2007	74.69	74.99	73.77	73.77	3,902,238	-1.29(-1.72%)
Jun 11, 2007	74.85	75.42	74.62	75.06	3,777,994	-0.11(-0.14%)
Jun 08, 2007	74.16	75.30	73.99	75.16	4,330,147	+0.89(+1.20%)
Jun 07, 2007	75.39	75.69	74.26	74.27	5,217,798	-1.44(-1.90%)
Jun 06, 2007	76.11	76.11	75.38	75.71	4,158,544	-0.77(-1.00%)
Jun 05, 2007	76.67	76.76	76.02	76.48	4,763,534	-0.45(-0.59%)
Jun 04, 2007	76.64	76.96	76.36	76.93	8,541,506	+0.05(+0.07%)
Jun 01, 2007	76.39	77.17	76.31	76.87	2,887,277	+0.49(+0.64%)
May 31, 2007	76.02	76.44	75.90	76.39	4,645,500	+0.70(+0.92%)
May 30, 2007	74.61	75.87	74.58	75.69	2,786,325	+0.30(+0.40%)
May 29, 2007	74.99	75.49	74.90	75.39	2,664,752	+0.55(+0.73%)
May 25, 2007	74.46	74.91	74.39	74.84	3,248,938	+0.67(+0.90%)
May 24, 2007	75.32	75.75	73.87	74.17	7,414,490	-1.12(-1.49%)
May 23, 2007	75.59	76.22	75.19	75.29	4,027,210	-0.24(-0.32%)
May 22, 2007	74.96	75.71	74.86	75.53	3,276,413	+0.53(+0.71%)
May 21, 2007	73.84	75.31	73.84	75.00	3,039,329	+1.09(+1.48%)
May 18, 2007	73.27	74.13	73.03	73.91	3,349,777	+1.07(+1.47%)
May 17, 2007	73.09	73.33	72.69	72.84	1,410,044	-0.49(-0.67%)
May 16, 2007	73.08	73.37	72.39	73.33	2,062,438	+0.36(+0.50%)
May 15, 2007	73.43	74.11	72.75	72.97	1,996,609	-0.57(-0.78%)
May 14, 2007	74.24	74.40	73.38	73.55	1,528,445	-0.87(-1.17%)
May 11, 2007	73.76	74.42	73.53	74.42	1,357,019	+0.94(+1.29%)
May 10, 2007	74.16	74.42	73.14	73.48	2,142,778	-1.33(-1.78%)
May 09, 2007	73.98	75.05	73.71	74.81	3,209,189	+0.52(+0.70%)
May 08, 2007	74.15	74.42	73.50	74.29	1,756,522	-0.19(-0.26%)
May 07, 2007	74.46	74.81	74.35	74.48	1,378,724	-0.23(-0.31%)
May 04, 2007	74.56	74.71	74.11	74.71	1,795,598	+0.54(+0.73%)
May 03, 2007	74.24	74.46	73.94	74.17	1,653,423	+0.19(+0.25%)
May 02, 2007	73.16	74.37	72.88	73.99	2,410,729	+0.93(+1.27%)
May 01, 2007	73.17	73.17	72.18	73.06	3,389,291	+0.12(+0.17%)
Apr 30, 2007	74.57	74.57	72.94	72.94	1,943,028	-1.39(-1.86%)
Apr 27, 2007	74.44	74.54	74.06	74.32	1,426,564	-0.28(-0.38%)
Apr 26, 2007	74.26	74.75	73.87	74.61	1,400,036	+0.34(+0.46%)
Apr 25, 2007	74.31	74.61	73.74	74.26	1,564,805	+0.37(+0.50%)
Apr 24, 2007	74.16	74.17	73.26	73.89	1,675,831	-0.13(-0.18%)
Apr 23, 2007	74.08	74.46	73.77	74.02	1,980,192	-0.26(-0.36%)
Apr 20, 2007	73.89	74.29	73.55	74.29	4,353,997	+1.03(+1.41%)
Apr 19, 2007	72.89	73.69	72.55	73.26	2,846,460	-0.39(-0.53%)
Apr 18, 2007	73.72	73.89	73.41	73.64	1,588,163	-0.34(-0.47%)
Apr 17, 2007	74.29	74.31	73.77	73.99	1,172,024	-0.32(-0.43%)
Apr 16, 2007	73.53	74.31	73.40	74.31	1,303,880	+1.08(+1.47%)
Apr 13, 2007	72.90	73.23	72.43	73.23	1,725,377	+0.51(+0.70%)
Apr 12, 2007	71.91	72.77	71.61	72.72	2,555,325	+0.56(+0.78%)
Apr 11, 2007	72.69	72.69	71.71	72.15	1,411,021	-0.42(-0.58%)
Apr 10, 2007	72.21	72.81	72.21	72.58	2,692,137	+0.25(+0.34%)
Apr 09, 2007	72.43	73.07	72.07	72.33	908,569	-0.11(-0.16%)
Apr 05, 2007	72.06	72.51	71.98	72.44	1,108,461	+0.26(+0.37%)
Apr 04, 2007	71.98	72.22	71.74	72.18	1,724,005	+0.07(+0.10%)
Apr 03, 2007	71.53	72.28	71.53	72.11	3,007,718	+0.79(+1.11%)

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.