Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	70.50	71.32	70.36	70.64	691,300	+0.33(+0.47%)
Jun 28, 2007	69.75	70.80	69.70	70.31	555,400	+0.41(+0.59%)
Jun 27, 2007	69.70	69.95	69.40	69.90	828,300	-0.18(-0.26%)
Jun 26, 2007	70.40	70.71	69.88	70.08	612,131	-0.18(-0.26%)
Jun 25, 2007	70.50	71.08	69.90	70.26	558,100	-0.18(-0.26%)
Jun 22, 2007	71.03	71.17	69.87	70.44	914,100	-0.84(-1.18%)
Jun 21, 2007	71.33	71.63	70.41	71.28	518,114	+0.02(+0.03%)
Jun 20, 2007	72.00	72.28	71.19	71.26	809,000	-0.73(-1.01%)
Jun 19, 2007	71.40	72.00	71.27	71.99	632,000	+0.84(+1.18%)
Jun 18, 2007	71.75	71.93	71.02	71.15	509,000	-0.80(-1.11%)
Jun 15, 2007	71.35	72.00	71.35	71.95	1,064,200	+0.94(+1.32%)
Jun 14, 2007	70.35	71.16	69.68	71.01	797,200	+0.54(+0.77%)
Jun 13, 2007	69.40	70.50	69.36	70.47	955,300	+1.49(+2.16%)
Jun 12, 2007	68.76	69.50	68.55	68.98	1,020,800	-0.13(-0.19%)
Jun 11, 2007	69.76	70.50	68.96	69.11	641,700	-0.65(-0.93%)
Jun 08, 2007	68.00	69.76	67.73	69.76	994,600	+1.50(+2.20%)
Jun 07, 2007	69.44	69.47	68.25	68.26	707,710	-1.25(-1.80%)
Jun 06, 2007	70.00	70.00	69.25	69.51	660,700	-0.51(-0.73%)
Jun 05, 2007	70.12	70.39	69.83	70.02	731,000	-0.47(-0.67%)
Jun 04, 2007	70.17	71.12	70.16	70.49	685,200	-0.31(-0.44%)
Jun 01, 2007	70.90	71.18	70.54	70.80	832,839	+0.13(+0.18%)
May 31, 2007	70.48	70.67	70.14	70.67	899,750	+0.19(+0.27%)
May 30, 2007	69.54	70.48	69.34	70.48	1,751,371	+0.90(+1.29%)
May 29, 2007	69.30	69.82	69.14	69.58	1,345,200	+0.42(+0.61%)
May 25, 2007	68.57	69.32	68.40	69.16	737,200	+0.53(+0.77%)
May 24, 2007	68.06	69.00	68.06	68.63	1,571,300	+0.52(+0.76%)
May 23, 2007	68.51	68.51	67.53	68.11	1,325,650	-0.21(-0.31%)
May 22, 2007	68.81	68.81	68.29	68.32	961,752	-0.49(-0.71%)
May 21, 2007	68.52	68.99	68.41	68.81	1,267,976	+0.29(+0.42%)
May 18, 2007	68.15	68.65	68.12	68.52	1,148,200	+0.73(+1.08%)
May 17, 2007	67.53	68.21	67.51	67.79	831,000	+0.26(+0.39%)
May 16, 2007	67.25	67.79	67.12	67.53	690,212	+0.61(+0.91%)
May 15, 2007	67.24	67.88	66.85	66.92	999,600	-0.32(-0.48%)
May 14, 2007	66.28	67.88	66.33	67.24	1,372,200	+0.96(+1.45%)
May 11, 2007	66.00	66.41	65.50	66.28	700,800	+0.36(+0.55%)
May 10, 2007	66.68	66.80	65.88	65.92	875,928	-0.92(-1.38%)
May 09, 2007	66.05	67.07	65.87	66.84	1,127,973	+0.80(+1.21%)
May 08, 2007	66.31	66.31	65.79	66.04	678,200	-0.27(-0.41%)
May 07, 2007	66.09	66.65	65.75	66.31	1,065,965	+0.22(+0.33%)
May 04, 2007	66.32	66.50	65.79	66.09	889,926	-0.30(-0.45%)
May 03, 2007	66.21	66.75	66.01	66.39	787,299	+0.43(+0.65%)
May 02, 2007	65.56	66.58	65.46	65.96	626,100	+0.53(+0.81%)
May 01, 2007	64.79	66.43	64.79	65.43	1,060,109	-0.24(-0.37%)
Apr 30, 2007	67.07	67.15	65.65	65.67	1,038,000	-1.36(-2.03%)
Apr 27, 2007	67.20	67.66	66.97	67.03	1,192,600	-0.37(-0.55%)
Apr 26, 2007	67.36	68.00	67.28	67.40	1,142,909	-0.02(-0.03%)
Apr 25, 2007	67.20	68.09	66.90	67.42	1,672,612	+0.90(+1.35%)
Apr 24, 2007	66.65	66.82	66.02	66.52	798,535	-0.05(-0.08%)
Apr 23, 2007	66.20	66.99	66.20	66.57	884,201	+0.41(+0.62%)
Apr 20, 2007	66.10	66.59	65.85	66.16	1,311,870	+0.79(+1.21%)
Apr 19, 2007	65.52	65.64	64.94	65.37	1,381,500	-0.14(-0.21%)
Apr 18, 2007	65.80	66.10	65.45	65.51	1,255,400	-0.42(-0.64%)
Apr 17, 2007	66.00	66.14	65.82	65.93	641,700	-0.02(-0.03%)
Apr 16, 2007	65.89	66.32	65.77	65.95	807,113	+0.28(+0.43%)
Apr 13, 2007	66.82	66.82	65.15	65.67	904,100	-0.30(-0.45%)
Apr 12, 2007	65.85	66.07	65.55	65.97	942,055	-0.08(-0.12%)
Apr 11, 2007	67.04	67.16	65.83	66.05	788,182	-0.86(-1.29%)
Apr 10, 2007	66.99	67.09	66.66	66.91	663,100	-0.08(-0.12%)
Apr 09, 2007	66.99	67.28	66.64	66.99	510,400	-0.08(-0.12%)
Apr 05, 2007	67.39	67.50	66.97	67.07	461,600	-0.31(-0.46%)
Apr 04, 2007	67.45	67.73	67.31	67.38	657,500	-0.15(-0.22%)
Apr 03, 2007	67.25	67.60	67.08	67.53	486,500	+0.53(+0.79%)

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.