Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	93.92	94.26	93.34	93.81	732,544	+0.90(+0.97%)
Jun 28, 2007	92.32	93.26	92.26	92.91	666,120	+0.61(+0.66%)
Jun 27, 2007	92.11	92.42	91.44	92.29	874,786	+0.26(+0.28%)
Jun 26, 2007	92.72	92.79	91.91	92.03	544,678	+0.29(+0.32%)
Jun 25, 2007	91.76	92.50	91.39	91.74	410,219	+0.07(+0.07%)
Jun 22, 2007	92.44	92.56	91.36	91.68	382,442	-1.47(-1.58%)
Jun 21, 2007	93.02	93.15	92.19	93.14	711,477	+0.96(+1.04%)
Jun 20, 2007	93.25	93.47	91.94	92.18	785,952	-1.12(-1.20%)
Jun 19, 2007	93.32	93.51	92.94	93.30	312,529	+0.16(+0.17%)
Jun 18, 2007	93.60	93.60	92.61	93.14	365,802	-0.34(-0.37%)
Jun 15, 2007	93.15	93.57	93.02	93.49	665,047	+1.29(+1.40%)
Jun 14, 2007	92.03	92.42	91.67	92.20	426,993	-0.07(-0.07%)
Jun 13, 2007	91.85	92.34	91.61	92.26	422,565	+1.10(+1.20%)
Jun 12, 2007	91.58	92.12	91.14	91.17	499,188	-1.23(-1.33%)
Jun 11, 2007	93.03	93.08	92.26	92.40	538,948	-0.34(-0.37%)
Jun 08, 2007	90.92	92.93	90.54	92.74	902,832	+0.98(+1.07%)
Jun 07, 2007	93.15	93.28	91.42	91.76	1,194,428	-0.17(-0.19%)
Jun 06, 2007	93.52	93.52	91.51	91.93	1,108,412	-1.25(-1.34%)
Jun 05, 2007	93.11	93.52	92.98	93.18	1,083,050	+0.59(+0.64%)
Jun 04, 2007	92.22	92.67	91.76	92.59	873,579	+0.98(+1.07%)
Jun 01, 2007	90.92	91.62	90.93	91.62	1,079,292	+1.62(+1.81%)
May 31, 2007	89.72	90.04	89.37	89.99	559,842	+0.53(+0.59%)
May 30, 2007	88.97	89.50	88.87	89.46	1,087,756	-0.13(-0.14%)
May 29, 2007	89.84	90.25	89.19	89.59	1,008,171	+0.16(+0.18%)
May 25, 2007	89.50	89.78	89.31	89.43	515,693	-0.24(-0.27%)
May 24, 2007	90.54	90.87	89.34	89.66	847,680	-0.04(-0.05%)
May 23, 2007	89.54	90.09	88.87	89.71	807,825	+0.80(+0.90%)
May 22, 2007	89.08	89.28	88.77	88.91	752,136	-0.80(-0.89%)
May 21, 2007	90.08	90.07	89.60	89.71	1,344,318	-1.08(-1.19%)
May 18, 2007	90.92	91.09	90.33	90.79	569,369	+0.25(+0.27%)
May 17, 2007	90.41	90.97	90.14	90.54	1,183,021	-0.75(-0.82%)
May 16, 2007	91.04	91.36	90.82	91.30	1,189,597	+0.53(+0.58%)
May 15, 2007	90.92	91.66	90.55	90.77	811,314	-0.26(-0.29%)
May 14, 2007	90.73	91.18	90.39	91.03	1,241,663	+1.65(+1.84%)
May 11, 2007	88.37	89.61	88.43	89.38	1,025,482	+2.34(+2.69%)
May 10, 2007	87.75	88.00	86.62	87.04	1,749,237	-1.84(-2.07%)
May 09, 2007	89.72	89.43	88.72	88.88	1,347,002	-0.92(-1.03%)
May 08, 2007	89.90	89.92	89.22	89.81	679,137	-0.76(-0.84%)
May 07, 2007	90.27	90.69	90.12	90.57	783,671	+0.45(+0.50%)
May 04, 2007	89.81	90.27	89.73	90.12	668,536	+0.40(+0.44%)
May 03, 2007	89.63	89.92	89.39	89.72	843,922	+0.06(+0.07%)
May 02, 2007	90.14	90.16	88.02	89.66	1,604,916	-0.90(-1.00%)
May 01, 2007	90.72	90.73	90.19	90.57	451,282	+0.08(+0.09%)
Apr 30, 2007	90.92	91.44	90.48	90.48	416,124	-0.43(-0.48%)
Apr 27, 2007	91.18	91.55	90.89	90.92	552,595	-0.26(-0.29%)
Apr 26, 2007	90.84	91.35	90.54	91.18	1,073,522	-0.43(-0.47%)
Apr 25, 2007	91.29	92.00	90.91	91.61	1,318,017	-0.72(-0.77%)
Apr 24, 2007	92.99	92.99	92.12	92.32	754,552	-0.73(-0.78%)
Apr 23, 2007	93.15	93.28	92.97	93.05	859,086	-0.79(-0.84%)
Apr 20, 2007	93.16	93.98	93.16	93.84	1,250,653	+1.31(+1.42%)
Apr 19, 2007	91.99	92.82	91.68	92.53	1,081,439	+0.38(+0.41%)
Apr 18, 2007	91.76	92.55	91.62	92.15	838,286	+1.02(+1.12%)
Apr 17, 2007	91.16	91.44	90.79	91.13	1,175,909	-0.33(-0.36%)
Apr 16, 2007	90.28	91.81	90.11	91.46	1,429,529	+0.90(+1.00%)
Apr 13, 2007	90.17	90.71	90.03	90.56	1,710,389	-2.15(-2.32%)
Apr 12, 2007	92.29	92.77	91.86	92.70	714,429	-0.10(-0.11%)
Apr 11, 2007	93.65	93.70	92.68	92.81	953,690	-1.45(-1.54%)
Apr 10, 2007	93.82	94.55	93.59	94.26	1,248,909	+0.15(+0.16%)
Apr 09, 2007	94.46	94.49	93.82	94.11	665,986	-0.15(-0.16%)
Apr 05, 2007	93.73	94.62	93.61	94.26	1,330,765	-0.93(-0.98%)
Apr 04, 2007	95.13	95.76	94.83	95.19	892,365	+0.57(+0.60%)
Apr 03, 2007	93.67	95.01	93.39	94.63	1,636,853	+0.04(+0.05%)

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.