Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	73.95	74.29	73.16	73.70	1,872,704	+0.00(+0.00%)
Jun 28, 2007	73.79	74.45	73.50	73.70	1,417,049	-0.28(-0.38%)
Jun 27, 2007	72.85	74.11	72.70	73.98	1,847,470	+0.08(+0.11%)
Jun 26, 2007	73.76	74.49	73.44	73.90	1,546,042	+0.13(+0.18%)
Jun 25, 2007	73.73	74.67	73.31	73.76	2,090,084	+0.22(+0.31%)
Jun 22, 2007	74.13	74.38	73.37	73.54	2,099,441	-1.01(-1.35%)
Jun 21, 2007	73.87	74.56	73.38	74.55	1,696,155	+0.68(+0.92%)
Jun 20, 2007	75.70	76.00	73.87	73.87	2,144,087	-1.97(-2.60%)
Jun 19, 2007	76.12	76.38	75.60	75.84	1,773,951	-0.54(-0.71%)
Jun 18, 2007	76.70	76.96	76.01	76.38	1,604,189	-0.02(-0.02%)
Jun 15, 2007	76.34	77.01	75.99	76.40	1,910,563	+0.76(+1.01%)
Jun 14, 2007	75.51	76.54	75.05	75.63	1,643,087	+0.30(+0.40%)
Jun 13, 2007	74.66	75.47	74.63	75.33	2,251,693	+0.89(+1.20%)
Jun 12, 2007	75.01	75.51	74.44	74.44	1,715,136	-0.71(-0.95%)
Jun 11, 2007	74.51	75.51	74.14	75.15	1,504,363	+0.60(+0.80%)
Jun 08, 2007	73.45	74.56	73.28	74.56	1,565,658	+1.17(+1.59%)
Jun 07, 2007	74.81	75.19	73.39	73.39	2,933,129	-1.80(-2.39%)
Jun 06, 2007	75.82	76.00	75.15	75.18	2,339,079	-0.77(-1.01%)
Jun 05, 2007	76.53	76.91	75.67	75.95	2,709,027	-1.10(-1.43%)
Jun 04, 2007	77.00	77.18	76.82	77.05	1,645,894	+0.00(+0.00%)
Jun 01, 2007	77.18	77.62	76.79	77.05	2,136,869	-0.13(-0.16%)
May 31, 2007	77.59	77.92	77.11	77.18	1,790,556	-0.38(-0.49%)
May 30, 2007	76.64	77.59	76.58	77.56	1,879,819	+0.43(+0.56%)
May 29, 2007	77.05	77.50	76.94	77.13	1,724,760	-0.07(-0.10%)
May 25, 2007	77.37	77.70	76.97	77.20	1,289,393	-0.16(-0.21%)
May 24, 2007	78.65	78.85	77.12	77.37	2,145,878	-1.58(-2.00%)
May 23, 2007	79.24	79.25	78.57	78.95	1,547,579	-0.37(-0.46%)
May 22, 2007	79.11	79.47	78.69	79.31	1,427,118	+0.36(+0.45%)
May 21, 2007	78.25	79.03	78.25	78.95	1,697,625	+0.82(+1.04%)
May 18, 2007	78.30	78.35	77.77	78.14	1,964,032	+0.06(+0.08%)
May 17, 2007	78.33	78.46	77.75	78.08	1,073,514	-0.57(-0.72%)
May 16, 2007	77.90	78.65	77.80	78.65	1,706,982	+0.75(+0.96%)
May 15, 2007	78.63	79.26	77.83	77.90	1,798,918	-0.45(-0.57%)
May 14, 2007	78.81	79.11	77.89	78.35	1,026,194	-0.46(-0.58%)
May 11, 2007	78.06	78.81	77.92	78.81	1,129,789	+1.09(+1.41%)
May 10, 2007	77.89	78.34	77.43	77.71	1,839,317	-0.48(-0.61%)
May 09, 2007	77.83	78.29	77.49	78.19	2,263,453	+0.37(+0.47%)
May 08, 2007	77.96	78.08	77.34	77.83	1,309,444	-0.22(-0.28%)
May 07, 2007	77.73	78.25	77.53	78.04	1,094,398	+0.44(+0.57%)
May 04, 2007	77.72	77.73	77.00	77.60	1,542,687	+0.07(+0.09%)
May 03, 2007	76.68	77.56	76.49	77.53	1,299,698	+0.85(+1.11%)
May 02, 2007	76.01	77.10	75.72	76.68	1,242,083	+0.55(+0.72%)
May 01, 2007	75.90	76.43	75.29	76.13	2,037,685	+0.43(+0.56%)
Apr 30, 2007	77.17	77.20	74.92	75.71	3,333,520	-1.59(-2.05%)
Apr 27, 2007	75.57	77.47	75.57	77.29	2,625,805	+1.99(+2.64%)
Apr 26, 2007	75.56	76.21	75.12	75.30	1,568,302	-0.53(-0.70%)
Apr 25, 2007	74.32	76.01	74.32	75.84	1,821,248	+1.81(+2.45%)
Apr 24, 2007	74.47	74.48	73.43	74.02	1,628,894	-0.37(-0.50%)
Apr 23, 2007	74.06	74.80	73.87	74.40	1,641,082	+0.32(+0.43%)
Apr 20, 2007	74.14	74.26	73.51	74.08	1,909,168	+0.67(+0.92%)
Apr 19, 2007	74.08	74.08	72.98	73.40	958,423	-0.04(-0.05%)
Apr 18, 2007	74.33	74.33	73.20	73.44	1,378,819	-0.25(-0.34%)
Apr 17, 2007	72.93	73.97	72.58	73.69	2,141,681	+0.89(+1.22%)
Apr 16, 2007	72.69	72.90	72.51	72.80	1,953,787	+0.37(+0.51%)
Apr 13, 2007	73.08	73.08	72.24	72.43	1,197,160	+0.00(+0.00%)
Apr 12, 2007	72.03	72.43	71.58	72.43	1,274,101	+0.43(+0.59%)
Apr 11, 2007	72.84	72.90	71.96	72.00	1,310,324	-0.58(-0.79%)
Apr 10, 2007	72.81	72.96	72.45	72.58	737,999	-0.23(-0.32%)
Apr 09, 2007	72.79	73.13	72.60	72.81	779,036	+0.12(+0.16%)
Apr 05, 2007	72.43	72.88	72.38	72.69	820,340	+0.04(+0.05%)
Apr 04, 2007	72.64	72.66	72.01	72.66	1,161,239	+0.06(+0.08%)
Apr 03, 2007	71.79	72.75	71.78	72.60	1,080,999	+0.91(+1.27%)

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.