Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	106.77	107.83	105.98	106.44	321,168	+0.14(+0.13%)
Jun 28, 2007	105.92	107.17	104.80	106.30	267,747	+0.64(+0.60%)
Jun 27, 2007	101.90	105.67	101.01	105.67	446,885	+3.76(+3.69%)
Jun 26, 2007	103.31	103.98	101.37	101.90	377,789	-1.83(-1.76%)
Jun 25, 2007	106.72	106.72	103.40	103.73	375,550	-2.00(-1.89%)
Jun 22, 2007	106.89	107.64	105.31	105.73	270,199	-1.03(-0.97%)
Jun 21, 2007	106.91	106.91	105.42	106.76	238,530	-0.38(-0.36%)
Jun 20, 2007	107.85	107.99	106.74	107.15	488,897	-0.65(-0.60%)
Jun 19, 2007	106.77	107.98	106.43	107.79	269,666	+0.98(+0.91%)
Jun 18, 2007	108.38	109.54	106.46	106.82	297,390	-1.53(-1.41%)
Jun 15, 2007	107.70	109.17	107.45	108.35	374,164	+2.15(+2.02%)
Jun 14, 2007	106.65	107.13	105.74	106.20	251,966	+0.22(+0.21%)
Jun 13, 2007	104.51	105.99	102.94	105.97	571,429	+2.40(+2.32%)
Jun 12, 2007	107.85	108.27	103.48	103.57	468,211	-3.80(-3.54%)
Jun 11, 2007	106.91	107.70	105.84	107.37	233,732	-0.16(-0.15%)
Jun 08, 2007	105.07	107.70	104.11	107.53	250,260	+3.40(+3.26%)
Jun 07, 2007	108.05	108.33	103.65	104.14	330,445	-4.15(-3.83%)
Jun 06, 2007	110.21	110.36	107.57	108.28	260,070	-2.17(-1.96%)
Jun 05, 2007	111.23	112.07	110.16	110.45	349,959	-1.71(-1.52%)
Jun 04, 2007	110.14	112.18	109.69	112.15	259,430	+2.26(+2.06%)
Jun 01, 2007	110.48	111.62	108.56	109.89	256,871	+0.45(+0.41%)
May 31, 2007	111.50	111.50	108.23	109.44	284,594	-0.28(-0.26%)
May 30, 2007	108.62	110.43	107.85	109.72	297,390	+1.11(+1.02%)
May 29, 2007	107.76	109.73	107.41	108.62	269,773	+2.20(+2.07%)
May 25, 2007	107.22	108.31	105.92	106.42	256,657	-0.71(-0.67%)
May 24, 2007	108.87	110.46	106.70	107.13	425,559	-1.75(-1.61%)
May 23, 2007	110.04	110.94	108.79	108.88	352,624	-0.69(-0.63%)
May 22, 2007	109.87	111.32	109.12	109.57	189,054	-0.30(-0.27%)
May 21, 2007	109.16	110.92	109.15	109.87	299,629	+1.35(+1.24%)
May 18, 2007	109.12	109.24	107.54	108.52	200,037	+0.34(+0.31%)
May 17, 2007	108.54	108.71	107.17	108.18	156,319	-0.60(-0.55%)
May 16, 2007	109.63	110.36	107.13	108.78	190,014	-0.48(-0.44%)
May 15, 2007	109.42	110.58	109.14	109.26	276,171	-0.14(-0.13%)
May 14, 2007	111.09	112.36	109.15	109.40	305,926	-0.41(-0.38%)
May 11, 2007	109.27	110.80	109.02	109.81	219,977	+0.13(+0.12%)
May 10, 2007	109.89	110.82	109.17	109.68	486,338	-0.22(-0.20%)
May 09, 2007	108.17	109.90	107.87	109.89	428,651	+1.73(+1.59%)
May 08, 2007	106.35	109.78	106.00	108.17	469,917	+1.61(+1.51%)
May 07, 2007	108.22	109.44	106.25	106.56	462,240	-1.66(-1.53%)
May 04, 2007	108.69	109.99	108.16	108.22	526,538	-0.48(-0.44%)
May 03, 2007	112.21	112.22	108.56	108.69	1,081,161	-3.94(-3.50%)
May 02, 2007	110.54	116.21	110.54	112.63	1,737,746	+12.68(+12.69%)
May 01, 2007	100.81	101.47	98.89	99.95	246,314	-0.85(-0.85%)
Apr 30, 2007	100.76	102.06	100.42	100.81	355,397	-0.11(-0.11%)
Apr 27, 2007	100.82	101.11	99.99	100.92	143,630	-0.53(-0.52%)
Apr 26, 2007	101.76	102.07	100.36	101.44	193,213	-0.41(-0.41%)
Apr 25, 2007	100.61	102.21	100.09	101.86	218,911	+1.48(+1.48%)
Apr 24, 2007	103.25	103.26	98.04	100.38	711,540	-3.24(-3.12%)
Apr 23, 2007	103.12	104.92	103.00	103.61	202,809	+0.49(+0.47%)
Apr 20, 2007	101.16	103.12	100.98	103.12	213,792	+2.15(+2.13%)
Apr 19, 2007	101.28	101.89	100.17	100.98	148,108	-1.13(-1.11%)
Apr 18, 2007	100.30	104.10	100.20	102.11	251,966	+1.81(+1.80%)
Apr 17, 2007	98.64	100.59	98.41	100.30	257,404	+1.66(+1.68%)
Apr 16, 2007	97.99	98.71	97.64	98.64	173,060	+0.87(+0.89%)
Apr 13, 2007	98.54	98.93	97.21	97.77	202,916	-0.78(-0.79%)
Apr 12, 2007	96.53	98.70	95.89	98.55	172,527	+2.18(+2.26%)
Apr 11, 2007	97.37	97.62	96.23	96.37	175,939	-1.24(-1.27%)
Apr 10, 2007	97.82	98.80	97.35	97.61	166,129	-0.45(-0.46%)
Apr 09, 2007	97.55	98.23	96.56	98.06	205,475	+0.46(+0.47%)
Apr 05, 2007	96.73	98.45	96.73	97.60	95,007	-0.07(-0.07%)
Apr 04, 2007	98.40	99.33	97.21	97.67	194,172	-0.56(-0.57%)
Apr 03, 2007	97.86	99.61	97.79	98.23	179,777	+0.81(+0.83%)

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.