Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	97.41	98.07	96.73	97.39	848,200	+0.68(+0.70%)
Jun 28, 2007	99.00	98.62	96.65	96.71	1,042,000	-1.91(-1.94%)
Jun 27, 2007	97.04	98.62	97.01	98.62	650,700	+1.34(+1.38%)
Jun 26, 2007	97.56	98.17	96.99	97.28	578,500	-0.03(-0.03%)
Jun 25, 2007	97.40	98.16	96.75	97.31	688,230	+0.16(+0.16%)
Jun 22, 2007	99.00	99.01	96.83	97.15	816,500	-2.05(-2.07%)
Jun 21, 2007	98.23	99.56	97.59	99.20	657,500	+0.97(+0.99%)
Jun 20, 2007	99.05	99.72	98.23	98.23	774,800	-0.70(-0.71%)
Jun 19, 2007	98.16	99.09	98.03	98.93	554,700	+0.77(+0.78%)
Jun 18, 2007	98.98	98.98	97.80	98.16	512,000	-0.38(-0.39%)
Jun 15, 2007	98.75	99.13	98.34	98.54	745,800	+0.43(+0.44%)
Jun 14, 2007	98.34	99.95	97.71	98.11	1,376,300	+1.46(+1.51%)
Jun 13, 2007	94.77	96.74	94.77	96.65	674,300	+2.13(+2.25%)
Jun 12, 2007	94.80	95.30	94.47	94.52	823,600	-0.46(-0.48%)
Jun 11, 2007	95.15	95.58	94.98	94.98	474,900	-0.16(-0.17%)
Jun 08, 2007	93.79	95.26	93.21	95.14	541,600	+0.83(+0.88%)
Jun 07, 2007	95.18	95.27	94.31	94.31	880,800	-1.12(-1.17%)
Jun 06, 2007	95.45	95.67	95.11	95.43	729,600	-0.20(-0.21%)
Jun 05, 2007	94.88	95.72	94.76	95.63	775,700	+0.25(+0.26%)
Jun 04, 2007	94.38	95.79	94.38	95.38	658,500	-0.41(-0.43%)
Jun 01, 2007	95.61	95.80	94.83	95.79	512,600	+0.53(+0.56%)
May 31, 2007	94.30	95.33	94.25	95.26	714,700	+0.92(+0.98%)
May 30, 2007	93.55	94.34	93.17	94.34	386,700	+0.55(+0.59%)
May 29, 2007	93.15	93.95	92.99	93.79	412,500	+0.57(+0.61%)
May 25, 2007	92.63	93.44	92.53	93.22	351,500	+0.42(+0.45%)
May 24, 2007	95.40	94.79	92.77	92.80	503,900	-1.05(-1.12%)
May 23, 2007	94.23	94.43	93.36	93.85	690,400	-0.86(-0.91%)
May 22, 2007	94.61	95.00	94.05	94.71	483,000	+0.25(+0.26%)
May 21, 2007	94.33	94.93	94.15	94.46	598,903	+0.16(+0.17%)
May 18, 2007	94.79	95.19	93.82	94.30	738,800	-0.44(-0.46%)
May 17, 2007	94.30	94.92	93.80	94.74	475,095	+0.44(+0.47%)
May 16, 2007	93.90	94.60	93.78	94.30	480,282	+0.87(+0.93%)
May 15, 2007	94.05	94.62	93.01	93.43	723,100	-0.39(-0.42%)
May 14, 2007	94.49	94.95	93.33	93.82	658,800	-0.92(-0.97%)
May 11, 2007	94.85	95.03	94.36	94.74	527,400	+0.14(+0.15%)
May 10, 2007	95.44	95.67	94.45	94.60	712,143	-0.84(-0.88%)
May 09, 2007	94.75	95.50	94.56	95.44	1,092,300	+1.53(+1.63%)
May 08, 2007	93.80	94.00	92.85	93.91	582,800	+0.12(+0.13%)
May 07, 2007	92.45	94.04	92.45	93.79	799,346	+1.31(+1.42%)
May 04, 2007	91.93	93.08	91.93	92.48	869,450	+0.80(+0.87%)
May 03, 2007	90.99	91.86	90.96	91.68	822,100	+0.78(+0.86%)
May 02, 2007	91.29	91.96	90.86	90.90	762,100	-0.18(-0.20%)
May 01, 2007	89.94	91.31	89.94	91.08	756,900	+1.15(+1.28%)
Apr 30, 2007	90.52	90.96	89.92	89.93	915,800	-0.59(-0.65%)
Apr 27, 2007	89.09	90.75	88.80	90.52	1,174,400	+0.63(+0.70%)
Apr 26, 2007	90.88	91.30	89.87	89.89	902,578	-1.06(-1.17%)
Apr 25, 2007	90.05	91.67	89.89	90.95	888,600	+1.17(+1.30%)
Apr 24, 2007	90.66	91.17	89.45	89.78	1,402,900	-1.85(-2.02%)
Apr 23, 2007	92.53	93.12	91.28	91.63	1,174,100	-0.89(-0.96%)
Apr 20, 2007	91.50	92.52	91.36	92.52	1,098,700	+1.42(+1.56%)
Apr 19, 2007	90.91	91.58	90.42	91.10	601,300	-0.46(-0.50%)
Apr 18, 2007	90.41	91.89	90.22	91.56	846,300	+1.12(+1.24%)
Apr 17, 2007	90.24	90.79	90.08	90.44	725,300	+0.20(+0.22%)
Apr 16, 2007	90.15	90.47	89.99	90.24	694,100	+0.32(+0.36%)
Apr 13, 2007	90.97	90.97	89.51	89.92	1,025,600	+0.85(+0.95%)
Apr 12, 2007	88.40	89.15	88.17	89.07	712,100	+0.34(+0.38%)
Apr 11, 2007	89.48	89.50	88.36	88.73	707,002	-0.63(-0.71%)
Apr 10, 2007	89.24	89.62	88.93	89.36	665,500	+0.21(+0.24%)
Apr 09, 2007	90.24	90.64	89.08	89.15	763,600	-1.00(-1.11%)
Apr 05, 2007	88.86	90.34	88.86	90.15	1,322,200	+0.85(+0.95%)
Apr 04, 2007	88.47	89.42	88.14	89.30	830,400	+0.86(+0.97%)
Apr 03, 2007	88.08	88.74	87.70	88.44	621,300	+0.63(+0.72%)

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.