Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	100.84	101.98	98.48	99.58	69,618	+0.65(+0.66%)
Jun 28, 2007	100.79	101.27	98.36	98.93	77,591	-0.59(-0.59%)
Jun 27, 2007	94.36	99.56	93.70	99.51	81,772	+2.84(+2.94%)
Jun 26, 2007	99.95	100.02	95.98	96.68	67,673	-3.34(-3.34%)
Jun 25, 2007	100.61	102.86	99.28	100.02	64,367	-1.92(-1.89%)
Jun 22, 2007	103.69	103.88	99.76	101.94	47,935	-1.87(-1.80%)
Jun 21, 2007	101.70	104.17	100.58	103.81	81,577	+3.89(+3.89%)
Jun 20, 2007	105.77	106.48	99.61	99.93	81,966	-5.94(-5.61%)
Jun 19, 2007	105.78	107.25	104.90	105.87	49,782	-0.56(-0.52%)
Jun 18, 2007	106.36	108.70	105.53	106.43	76,035	+0.37(+0.35%)
Jun 15, 2007	105.07	106.39	104.58	106.06	66,604	+2.90(+2.81%)
Jun 14, 2007	100.69	103.58	100.69	103.16	45,407	+3.98(+4.01%)
Jun 13, 2007	97.15	99.63	96.77	99.17	51,241	+3.42(+3.58%)
Jun 12, 2007	97.58	98.58	95.51	95.75	33,934	-2.18(-2.23%)
Jun 11, 2007	96.16	99.28	95.80	97.93	76,035	+1.46(+1.51%)
Jun 08, 2007	94.09	96.47	93.25	96.47	47,741	+1.01(+1.06%)
Jun 07, 2007	98.93	100.59	95.27	95.46	105,010	-3.47(-3.50%)
Jun 06, 2007	101.15	101.15	98.39	98.93	39,476	-2.65(-2.61%)
Jun 05, 2007	101.63	102.50	100.40	101.58	39,184	-0.88(-0.85%)
Jun 04, 2007	99.97	102.81	99.97	102.46	68,743	+2.45(+2.45%)
Jun 01, 2007	99.56	100.29	98.85	100.01	34,809	+2.10(+2.14%)
May 31, 2007	98.72	100.03	97.14	97.91	41,226	-0.92(-0.93%)
May 30, 2007	94.92	99.10	94.49	98.83	30,919	+3.19(+3.33%)
May 29, 2007	95.92	96.39	93.77	95.64	30,142	-1.19(-1.23%)
May 25, 2007	96.35	96.84	95.10	96.83	44,046	+2.83(+3.01%)
May 24, 2007	98.40	99.21	93.33	94.00	59,700	-3.26(-3.35%)
May 23, 2007	98.12	99.61	97.24	97.26	42,490	+0.51(+0.53%)
May 22, 2007	98.73	99.96	96.75	96.75	46,963	-1.90(-1.93%)
May 21, 2007	98.70	100.31	97.50	98.65	102,482	+1.49(+1.53%)
May 18, 2007	94.82	97.16	94.82	97.16	37,337	+2.94(+3.12%)
May 17, 2007	91.43	95.20	91.05	94.22	24,113	+2.84(+3.11%)
May 16, 2007	90.83	91.43	88.84	91.37	10,112	+0.82(+0.90%)
May 15, 2007	90.50	92.14	90.30	90.56	16,043	-0.13(-0.15%)
May 14, 2007	91.07	91.33	89.67	90.69	20,418	+0.39(+0.43%)
May 11, 2007	87.78	90.34	87.52	90.30	14,098	+4.07(+4.72%)
May 10, 2007	89.28	89.32	86.23	86.23	14,584	-3.05(-3.42%)
May 09, 2007	89.32	89.80	87.38	89.28	17,307	-0.22(-0.24%)
May 08, 2007	88.14	89.70	87.00	89.50	12,445	+0.14(+0.15%)
May 07, 2007	88.57	89.47	88.35	89.36	7,195	+0.09(+0.10%)
May 04, 2007	90.11	91.67	88.72	89.27	12,640	-0.21(-0.23%)
May 03, 2007	88.12	89.99	87.61	89.48	14,487	+1.77(+2.02%)
May 02, 2007	87.08	88.12	86.85	87.71	10,890	+1.32(+1.52%)
May 01, 2007	85.79	86.76	84.81	86.39	13,904	+0.59(+0.68%)
Apr 30, 2007	88.55	89.52	85.75	85.80	15,459	-2.33(-2.65%)
Apr 27, 2007	86.71	88.86	86.71	88.14	10,695	+0.00(+0.00%)
Apr 26, 2007	87.33	88.56	86.46	88.14	15,168	+0.33(+0.37%)
Apr 25, 2007	86.10	89.16	85.32	87.81	22,849	+3.51(+4.16%)
Apr 24, 2007	84.96	85.35	84.02	84.30	10,501	-1.22(-1.43%)
Apr 23, 2007	85.03	86.69	85.03	85.53	5,833	+0.23(+0.27%)
Apr 20, 2007	84.02	85.30	83.75	85.30	5,736	+3.17(+3.86%)
Apr 19, 2007	82.31	82.86	81.58	82.13	11,473	-1.84(-2.19%)
Apr 18, 2007	84.14	84.33	83.13	83.97	5,056	-1.29(-1.51%)
Apr 17, 2007	86.46	86.66	84.55	85.26	5,153	-0.49(-0.58%)
Apr 16, 2007	84.88	85.87	84.11	85.75	8,653	+1.07(+1.26%)
Apr 13, 2007	84.80	85.06	84.21	84.68	14,001	+0.34(+0.40%)
Apr 12, 2007	83.73	84.34	82.12	84.34	4,569	+1.61(+1.95%)
Apr 11, 2007	83.46	83.98	82.28	82.73	3,694	-0.92(-1.09%)
Apr 10, 2007	81.28	83.66	81.28	83.64	5,056	+2.42(+2.98%)
Apr 09, 2007	81.21	82.81	80.85	81.23	7,584	-0.22(-0.27%)
Apr 05, 2007	80.81	81.75	80.81	81.44	10,792	+0.30(+0.37%)
Apr 04, 2007	79.24	81.15	79.09	81.15	8,167	+0.78(+0.97%)
Apr 03, 2007	78.65	80.36	78.57	80.36	5,639	+0.59(+0.73%)

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.