Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	108.68	109.76	107.88	108.35	315,528	+0.14(+0.13%)
Jun 28, 2007	107.81	109.08	106.67	108.20	263,045	+0.65(+0.60%)
Jun 27, 2007	103.73	107.55	102.81	107.55	439,037	+3.83(+3.69%)
Jun 26, 2007	105.16	105.83	103.18	103.73	371,154	-1.86(-1.76%)
Jun 25, 2007	108.63	108.63	105.25	105.59	368,954	-2.03(-1.89%)
Jun 22, 2007	108.80	109.57	107.19	107.62	265,454	-1.05(-0.97%)
Jun 21, 2007	108.82	108.82	107.31	108.67	234,341	-0.39(-0.36%)
Jun 20, 2007	109.78	109.92	108.65	109.06	480,311	-0.66(-0.60%)
Jun 19, 2007	108.68	109.91	108.34	109.72	264,930	+0.99(+0.91%)
Jun 18, 2007	110.31	111.50	108.36	108.73	292,167	-1.56(-1.41%)
Jun 15, 2007	109.62	111.12	109.37	110.28	367,592	+2.19(+2.02%)
Jun 14, 2007	108.56	109.04	107.63	108.10	247,541	+0.23(+0.21%)
Jun 13, 2007	106.38	107.89	104.78	107.87	561,393	+2.44(+2.32%)
Jun 12, 2007	109.78	110.21	105.33	105.42	459,988	-3.87(-3.54%)
Jun 11, 2007	108.82	109.62	107.73	109.29	229,627	-0.16(-0.15%)
Jun 08, 2007	106.95	109.62	105.97	109.45	245,864	+3.45(+3.26%)
Jun 07, 2007	109.98	110.27	105.50	106.00	324,642	-4.22(-3.83%)
Jun 06, 2007	112.18	112.34	109.49	110.22	255,502	-2.20(-1.96%)
Jun 05, 2007	113.21	114.07	112.13	112.42	343,812	-1.74(-1.52%)
Jun 04, 2007	112.11	114.19	111.65	114.16	254,874	+2.30(+2.06%)
Jun 01, 2007	112.45	113.61	110.50	111.86	252,359	+0.46(+0.41%)
May 31, 2007	113.49	113.49	110.17	111.40	279,596	-0.29(-0.26%)
May 30, 2007	110.56	112.40	109.78	111.69	292,167	+1.13(+1.02%)
May 29, 2007	109.68	111.70	109.33	110.56	265,035	+2.24(+2.07%)
May 25, 2007	109.14	110.25	107.81	108.32	252,150	-0.73(-0.67%)
May 24, 2007	110.82	112.43	108.60	109.04	418,085	-1.78(-1.61%)
May 23, 2007	112.01	112.93	110.73	110.83	346,431	-0.70(-0.62%)
May 22, 2007	111.83	113.31	111.07	111.53	185,734	-0.30(-0.27%)
May 21, 2007	111.11	112.90	111.11	111.83	294,367	+1.38(+1.24%)
May 18, 2007	111.07	111.19	109.46	110.45	196,524	+0.34(+0.31%)
May 17, 2007	110.48	110.66	109.09	110.11	153,573	-0.61(-0.55%)
May 16, 2007	111.59	112.34	109.04	110.72	186,677	-0.49(-0.44%)
May 15, 2007	111.37	112.56	111.09	111.21	271,320	-0.14(-0.13%)
May 14, 2007	113.08	114.37	111.11	111.35	300,553	-0.42(-0.38%)
May 11, 2007	111.22	112.78	110.97	111.77	216,113	+0.13(+0.12%)
May 10, 2007	111.86	112.80	111.12	111.64	477,797	-0.22(-0.20%)
May 09, 2007	110.10	111.87	109.80	111.86	421,123	+1.76(+1.60%)
May 08, 2007	108.25	111.74	107.90	110.10	461,664	+1.64(+1.51%)
May 07, 2007	110.15	111.39	108.16	108.46	454,122	-1.69(-1.53%)
May 04, 2007	110.64	111.95	110.09	110.15	517,290	-0.49(-0.44%)
May 03, 2007	114.22	114.23	110.50	110.64	1,062,173	-4.01(-3.50%)
May 02, 2007	112.52	118.28	112.52	114.65	1,707,227	+12.91(+12.69%)
May 01, 2007	102.61	103.29	100.66	101.74	241,988	-0.87(-0.85%)
Apr 30, 2007	102.56	103.89	102.22	102.61	349,155	-0.11(-0.11%)
Apr 27, 2007	102.62	102.91	101.78	102.72	141,107	-0.53(-0.52%)
Apr 26, 2007	103.58	103.90	102.15	103.26	189,819	-0.42(-0.41%)
Apr 25, 2007	102.41	104.04	101.88	103.68	215,066	+1.51(+1.48%)
Apr 24, 2007	105.10	105.11	99.80	102.17	699,044	-3.29(-3.12%)
Apr 23, 2007	104.97	106.80	104.84	105.46	199,248	+0.50(+0.47%)
Apr 20, 2007	102.97	104.97	102.78	104.97	210,038	+2.19(+2.13%)
Apr 19, 2007	103.10	103.71	101.96	102.78	145,507	-1.16(-1.11%)
Apr 18, 2007	102.09	105.96	101.99	103.94	247,541	+1.84(+1.81%)
Apr 17, 2007	100.40	102.39	100.17	102.09	252,883	+1.69(+1.68%)
Apr 16, 2007	99.75	100.47	99.38	100.40	170,020	+0.89(+0.89%)
Apr 13, 2007	100.30	100.70	98.94	99.52	199,352	-0.79(-0.79%)
Apr 12, 2007	98.26	100.46	97.61	100.31	169,497	+2.21(+2.26%)
Apr 11, 2007	99.11	99.36	97.95	98.09	172,849	-1.26(-1.27%)
Apr 10, 2007	99.57	100.57	99.09	99.35	163,211	-0.46(-0.46%)
Apr 09, 2007	99.30	99.98	98.28	99.81	201,866	+0.47(+0.47%)
Apr 05, 2007	98.46	100.21	98.46	99.34	93,338	-0.07(-0.07%)
Apr 04, 2007	100.16	101.11	98.95	99.41	190,762	-0.57(-0.57%)
Apr 03, 2007	99.61	101.39	99.53	99.98	176,620	+0.82(+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.