Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	80.43	80.73	80.08	80.46	923,683	+0.44(+0.56%)
Jun 28, 2007	79.38	80.47	78.94	80.02	923,953	+0.79(+1.00%)
Jun 27, 2007	78.33	79.30	77.99	79.22	799,463	+0.53(+0.68%)
Jun 26, 2007	79.18	79.26	78.54	78.69	854,012	-0.19(-0.24%)
Jun 25, 2007	78.74	79.52	78.57	78.88	826,603	+0.39(+0.49%)
Jun 22, 2007	78.09	78.82	77.58	78.50	4,580,073	+0.36(+0.46%)
Jun 21, 2007	78.14	78.50	77.88	78.14	801,354	-0.08(-0.10%)
Jun 20, 2007	78.56	78.73	78.09	78.22	795,413	-0.10(-0.12%)
Jun 19, 2007	77.21	78.95	77.05	78.31	1,142,014	+1.05(+1.36%)
Jun 18, 2007	77.11	77.89	76.88	77.26	596,121	+0.47(+0.61%)
Jun 15, 2007	77.84	77.84	76.47	76.80	843,345	-0.59(-0.76%)
Jun 14, 2007	77.28	77.47	77.23	77.38	563,175	+0.36(+0.46%)
Jun 13, 2007	77.36	77.53	76.63	77.02	818,366	+0.21(+0.28%)
Jun 12, 2007	77.63	77.96	76.65	76.81	522,534	-0.97(-1.25%)
Jun 11, 2007	76.65	78.01	76.65	77.78	263,697	+0.79(+1.03%)
Jun 08, 2007	77.02	77.17	76.17	76.99	734,788	-0.19(-0.24%)
Jun 07, 2007	78.47	78.47	77.01	77.17	825,523	-1.41(-1.79%)
Jun 06, 2007	78.27	78.91	78.15	78.58	587,074	-0.30(-0.38%)
Jun 05, 2007	79.12	79.37	78.81	78.88	582,078	-0.24(-0.31%)
Jun 04, 2007	79.45	79.74	78.92	79.12	678,889	-0.35(-0.44%)
Jun 01, 2007	79.76	79.77	78.88	79.47	487,968	+0.05(+0.07%)
May 31, 2007	79.27	79.53	78.82	79.42	567,226	+0.24(+0.31%)
May 30, 2007	78.14	79.17	77.64	79.17	947,852	+0.55(+0.70%)
May 29, 2007	78.68	79.05	78.37	78.62	673,488	-0.05(-0.07%)
May 25, 2007	78.64	79.08	78.06	78.68	670,248	+0.30(+0.38%)
May 24, 2007	78.57	78.81	77.96	78.38	857,253	-0.12(-0.15%)
May 23, 2007	79.25	79.25	78.39	78.50	193,756	-0.29(-0.37%)
May 22, 2007	79.29	79.29	78.51	78.79	317,436	-0.01(-0.01%)
May 21, 2007	79.14	79.34	78.59	78.79	378,060	-0.35(-0.44%)
May 18, 2007	78.84	79.62	78.39	79.14	620,695	+0.67(+0.86%)
May 17, 2007	78.01	78.56	77.92	78.47	350,516	+0.12(+0.15%)
May 16, 2007	78.18	78.35	77.74	78.35	418,702	+0.58(+0.74%)
May 15, 2007	77.50	78.62	77.03	77.77	1,195,617	+0.75(+0.97%)
May 14, 2007	76.90	77.71	76.73	77.02	623,530	+0.30(+0.39%)
May 11, 2007	76.59	76.88	76.30	76.73	360,643	+0.49(+0.64%)
May 10, 2007	76.94	76.90	75.76	76.24	466,770	-0.09(-0.12%)
May 09, 2007	75.70	76.80	75.08	76.33	1,019,144	+0.67(+0.89%)
May 08, 2007	75.30	75.80	75.23	75.65	155,698	+0.06(+0.08%)
May 07, 2007	75.38	75.73	75.20	75.60	153,519	+0.39(+0.52%)
May 04, 2007	74.87	75.28	74.45	75.20	316,626	+0.33(+0.45%)
May 03, 2007	75.13	75.36	74.43	74.87	253,975	-0.04(-0.05%)
May 02, 2007	74.84	75.16	74.40	74.91	294,752	+0.25(+0.34%)
May 01, 2007	74.44	74.99	74.36	74.65	519,293	+0.12(+0.16%)
Apr 30, 2007	75.40	75.40	74.43	74.54	497,285	-0.56(-0.75%)
Apr 27, 2007	75.42	75.88	75.03	75.10	576,812	-0.44(-0.58%)
Apr 26, 2007	76.13	76.65	75.50	75.54	596,391	-0.72(-0.94%)
Apr 25, 2007	76.10	77.63	76.10	76.25	693,741	-0.25(-0.33%)
Apr 24, 2007	74.43	77.10	73.33	76.51	1,383,027	+4.87(+6.79%)
Apr 23, 2007	71.60	72.53	71.51	71.64	295,697	-0.27(-0.37%)
Apr 20, 2007	72.11	72.47	71.67	71.91	627,716	+0.13(+0.19%)
Apr 19, 2007	71.50	71.84	71.50	71.77	215,224	-0.09(-0.12%)
Apr 18, 2007	71.71	72.46	71.60	71.86	441,251	+0.01(+0.02%)
Apr 17, 2007	72.20	72.32	71.76	71.85	265,722	-0.33(-0.46%)
Apr 16, 2007	71.39	72.19	71.25	72.18	387,647	+0.98(+1.37%)
Apr 13, 2007	70.89	71.42	70.76	71.20	289,756	+0.31(+0.44%)
Apr 12, 2007	70.17	71.06	70.17	70.89	360,913	+0.61(+0.86%)
Apr 11, 2007	70.28	70.40	70.03	70.28	200,642	+0.00(+0.00%)
Apr 10, 2007	70.04	70.49	70.04	70.28	248,710	+0.27(+0.39%)
Apr 09, 2007	70.11	70.26	69.82	70.01	327,427	+0.03(+0.04%)
Apr 05, 2007	69.99	70.39	69.90	69.98	205,908	+0.00(+0.00%)
Apr 04, 2007	70.88	70.90	69.87	69.98	519,023	-0.90(-1.27%)
Apr 03, 2007	70.88	71.46	70.77	70.88	609,083	+0.16(+0.22%)

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.