Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	83.55	83.81	82.74	83.35	162,400	+0.98(+1.19%)
Jun 28, 2007	82.14	82.69	82.09	82.37	195,600	+1.41(+1.74%)
Jun 27, 2007	80.48	80.99	80.14	80.96	166,400	+0.42(+0.52%)
Jun 26, 2007	81.55	81.63	80.31	80.54	187,300	-0.45(-0.56%)
Jun 25, 2007	81.18	81.82	80.81	80.99	228,000	-0.09(-0.11%)
Jun 22, 2007	81.64	81.85	80.61	81.08	341,900	-0.99(-1.21%)
Jun 21, 2007	81.71	82.10	81.30	82.07	164,900	+1.65(+2.05%)
Jun 20, 2007	81.72	81.78	80.30	80.42	375,000	-0.28(-0.35%)
Jun 19, 2007	81.28	81.28	80.52	80.70	155,300	-0.11(-0.14%)
Jun 18, 2007	80.89	81.04	80.55	80.81	136,400	+1.03(+1.29%)
Jun 15, 2007	80.50	80.92	80.22	79.78	475,300	+0.89(+1.13%)
Jun 14, 2007	77.85	78.99	77.81	78.89	151,900	+1.62(+2.09%)
Jun 13, 2007	77.10	77.77	76.88	77.27	161,000	+0.07(+0.09%)
Jun 12, 2007	77.14	77.88	76.73	77.20	125,000	-1.04(-1.33%)
Jun 11, 2007	77.82	78.79	77.62	78.24	268,800	-0.58(-0.74%)
Jun 08, 2007	78.44	78.89	78.01	78.82	468,000	+1.47(+1.90%)
Jun 07, 2007	77.62	78.55	77.31	77.35	315,700	-0.39(-0.50%)
Jun 06, 2007	78.34	78.23	77.36	77.74	164,800	-0.31(-0.40%)
Jun 05, 2007	78.03	78.65	77.83	78.05	154,500	-0.20(-0.26%)
Jun 04, 2007	77.57	78.25	77.48	78.25	173,000	+1.40(+1.82%)
Jun 01, 2007	76.27	76.95	76.17	76.85	165,500	+1.10(+1.45%)
May 31, 2007	75.57	76.09	75.46	75.75	155,600	+0.42(+0.56%)
May 30, 2007	74.18	75.35	74.18	75.33	159,000	+0.39(+0.52%)
May 29, 2007	75.46	75.52	74.88	74.94	127,200	-1.13(-1.49%)
May 25, 2007	75.83	76.46	75.57	76.07	153,100	+0.64(+0.85%)
May 24, 2007	76.75	76.96	75.26	75.43	221,600	-0.82(-1.08%)
May 23, 2007	76.68	76.96	76.07	76.25	201,200	+0.30(+0.39%)
May 22, 2007	76.90	76.93	75.95	75.95	190,800	-0.66(-0.86%)
May 21, 2007	76.93	77.09	76.48	76.61	468,600	+0.93(+1.23%)
May 18, 2007	75.36	76.06	75.36	75.68	169,800	+1.61(+2.17%)
May 17, 2007	72.91	74.28	72.88	74.07	276,200	+2.37(+3.31%)
May 16, 2007	72.16	72.17	71.02	71.70	197,100	+0.28(+0.39%)
May 15, 2007	71.54	71.96	71.29	71.42	365,400	-0.33(-0.46%)
May 14, 2007	71.47	71.99	71.42	71.75	209,400	+0.13(+0.18%)
May 11, 2007	70.98	71.68	70.84	71.62	189,100	+0.88(+1.24%)
May 10, 2007	71.74	71.93	70.70	70.74	228,400	-1.79(-2.47%)
May 09, 2007	72.62	72.91	72.02	72.53	150,500	-1.03(-1.40%)
May 08, 2007	73.26	73.61	72.86	73.56	123,200	-0.24(-0.33%)
May 07, 2007	73.80	74.04	73.63	73.80	51,800	-0.10(-0.14%)
May 04, 2007	73.98	74.70	73.81	73.90	187,800	+0.70(+0.96%)
May 03, 2007	73.62	73.63	73.16	73.20	238,300	+0.98(+1.36%)
May 02, 2007	71.84	72.60	71.70	72.22	217,900	+1.17(+1.65%)
May 01, 2007	71.29	71.42	70.77	71.05	362,400	+0.34(+0.48%)
Apr 30, 2007	71.44	71.66	70.68	70.71	223,100	-0.73(-1.02%)
Apr 27, 2007	71.33	71.53	70.72	71.44	247,500	+0.00(+0.00%)
Apr 26, 2007	71.48	71.67	71.07	71.44	190,200	-0.65(-0.90%)
Apr 25, 2007	71.73	72.16	71.40	72.09	151,300	+1.07(+1.51%)
Apr 24, 2007	71.50	71.60	70.72	71.02	413,200	-0.38(-0.53%)
Apr 23, 2007	71.52	71.99	71.35	71.40	353,500	+0.20(+0.28%)
Apr 20, 2007	70.88	71.20	70.80	71.20	164,800	+0.82(+1.17%)
Apr 19, 2007	70.25	70.74	70.08	70.38	177,400	-0.17(-0.24%)
Apr 18, 2007	70.57	70.71	70.38	70.55	201,300	+0.08(+0.11%)
Apr 17, 2007	70.39	70.88	70.22	70.47	290,400	+0.53(+0.76%)
Apr 16, 2007	69.71	69.94	69.48	69.94	175,700	+0.47(+0.68%)
Apr 13, 2007	68.98	69.48	68.79	69.47	212,700	+1.30(+1.91%)
Apr 12, 2007	67.31	68.19	67.29	68.17	208,200	+1.12(+1.67%)
Apr 11, 2007	67.47	67.66	67.00	67.05	228,200	+0.13(+0.19%)
Apr 10, 2007	66.92	67.09	66.65	66.92	386,000	+0.01(+0.01%)
Apr 09, 2007	67.29	67.58	66.86	66.91	94,800	-0.38(-0.56%)
Apr 05, 2007	66.97	67.37	66.86	67.29	133,500	+0.69(+1.04%)
Apr 04, 2007	66.51	66.73	66.36	66.60	224,800	-0.54(-0.80%)
Apr 03, 2007	66.84	67.14	66.60	67.14	334,200	+0.14(+0.21%)

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.