Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	99.91	100.16	98.64	99.32	274,046	-0.64(-0.64%)
Jun 28, 2007	100.90	100.78	99.66	99.95	290,221	-0.94(-0.94%)
Jun 27, 2007	98.79	100.90	97.84	100.90	506,824	+2.11(+2.14%)
Jun 26, 2007	96.41	99.28	96.36	98.79	716,584	+2.62(+2.73%)
Jun 25, 2007	96.46	97.65	96.02	96.16	282,755	+0.00(+0.00%)
Jun 22, 2007	97.98	97.98	96.16	96.16	530,569	-2.21(-2.25%)
Jun 21, 2007	97.84	98.69	96.93	98.37	314,173	+0.69(+0.71%)
Jun 20, 2007	97.62	98.49	95.26	97.68	450,107	-0.78(-0.79%)
Jun 19, 2007	97.76	98.85	97.29	98.46	289,080	+0.72(+0.74%)
Jun 18, 2007	95.95	97.90	95.79	97.74	277,053	+1.13(+1.17%)
Jun 15, 2007	97.53	98.40	96.61	96.61	403,344	-0.60(-0.62%)
Jun 14, 2007	96.30	97.96	96.30	97.21	358,240	+0.38(+0.39%)
Jun 13, 2007	97.50	98.04	95.65	96.83	643,588	-0.59(-0.60%)
Jun 12, 2007	98.95	99.49	97.23	97.42	725,086	-2.30(-2.30%)
Jun 11, 2007	98.47	99.79	97.69	99.71	303,493	+1.04(+1.06%)
Jun 08, 2007	98.37	98.89	97.89	98.67	237,651	+0.30(+0.30%)
Jun 07, 2007	97.70	99.11	97.70	98.37	473,126	+0.16(+0.17%)
Jun 06, 2007	98.28	98.53	97.41	98.21	339,784	-0.31(-0.31%)
Jun 05, 2007	98.13	98.80	97.87	98.52	484,428	+0.14(+0.15%)
Jun 04, 2007	97.05	98.41	96.59	98.37	313,862	+1.08(+1.11%)
Jun 01, 2007	96.44	97.29	96.21	97.29	315,210	+0.72(+0.75%)
May 31, 2007	96.64	96.74	96.12	96.57	455,914	+0.06(+0.06%)
May 30, 2007	95.00	96.51	94.96	96.51	575,362	+0.75(+0.79%)
May 29, 2007	94.53	95.76	94.26	95.76	340,613	+1.22(+1.30%)
May 25, 2007	93.55	94.77	93.19	94.53	263,988	+0.83(+0.89%)
May 24, 2007	93.85	94.57	93.54	93.70	395,153	+0.01(+0.01%)
May 23, 2007	92.46	94.53	92.40	93.69	337,813	+1.23(+1.34%)
May 22, 2007	91.40	92.58	91.40	92.46	431,443	+0.93(+1.01%)
May 21, 2007	91.66	92.58	91.28	91.53	403,448	-0.36(-0.39%)
May 18, 2007	91.47	92.21	91.39	91.89	333,251	+0.55(+0.60%)
May 17, 2007	91.42	92.02	91.15	91.34	267,928	-0.32(-0.35%)
May 16, 2007	91.53	91.70	91.24	91.66	217,329	+0.37(+0.40%)
May 15, 2007	91.33	91.87	91.07	91.29	228,112	-0.29(-0.32%)
May 14, 2007	91.19	91.84	90.95	91.58	296,650	-0.09(-0.09%)
May 11, 2007	91.91	91.93	91.53	91.67	188,607	-0.14(-0.16%)
May 10, 2007	91.48	92.19	91.20	91.81	200,842	-0.01(-0.01%)
May 09, 2007	91.14	92.01	90.96	91.82	230,082	+0.20(+0.22%)
May 08, 2007	91.28	92.03	90.49	91.62	180,001	+0.10(+0.11%)
May 07, 2007	91.62	92.48	91.19	91.53	285,244	-0.19(-0.21%)
May 04, 2007	87.76	92.59	87.76	91.72	903,740	+4.07(+4.64%)
May 03, 2007	87.67	87.98	86.98	87.65	233,607	-0.17(-0.20%)
May 02, 2007	87.50	88.12	87.23	87.82	410,706	+0.22(+0.25%)
May 01, 2007	87.17	88.05	87.17	87.60	226,453	+0.51(+0.59%)
Apr 30, 2007	87.73	87.97	87.00	87.09	241,384	-0.50(-0.57%)
Apr 27, 2007	87.52	87.71	86.95	87.59	237,029	-0.07(-0.08%)
Apr 26, 2007	87.76	87.80	87.41	87.66	169,840	-0.16(-0.19%)
Apr 25, 2007	88.24	88.49	87.24	87.82	148,895	-0.17(-0.20%)
Apr 24, 2007	87.62	88.23	87.30	88.00	232,882	+0.52(+0.60%)
Apr 23, 2007	86.99	87.73	86.63	87.47	271,868	+0.39(+0.44%)
Apr 20, 2007	87.52	88.12	86.80	87.09	486,605	-0.21(-0.24%)
Apr 19, 2007	87.49	87.86	86.61	87.30	253,827	+0.28(+0.32%)
Apr 18, 2007	87.19	87.31	86.77	87.02	251,131	-0.26(-0.30%)
Apr 17, 2007	87.61	87.98	87.26	87.28	214,840	-0.34(-0.39%)
Apr 16, 2007	87.72	88.02	87.35	87.62	242,214	+0.29(+0.33%)
Apr 13, 2007	86.61	87.53	86.61	87.33	179,794	+0.79(+0.91%)
Apr 12, 2007	86.48	86.64	85.26	86.54	384,473	+0.04(+0.04%)
Apr 11, 2007	87.28	87.28	86.37	86.50	322,053	-0.73(-0.84%)
Apr 10, 2007	87.40	87.67	87.21	87.23	248,435	-0.11(-0.12%)
Apr 09, 2007	87.36	87.48	86.91	87.34	166,625	-0.07(-0.08%)
Apr 05, 2007	87.91	87.92	87.04	87.41	203,020	-0.55(-0.62%)
Apr 04, 2007	88.07	88.27	87.28	87.96	245,428	-0.49(-0.56%)
Apr 03, 2007	88.50	89.11	88.21	88.45	213,285	+0.14(+0.16%)

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.