Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	70.47	71.38	69.76	70.50	715,500	+0.13(+0.18%)
Jun 28, 2007	70.51	71.45	69.85	70.37	500,200	-0.21(-0.30%)
Jun 27, 2007	68.00	70.74	67.67	70.58	671,900	+2.08(+3.04%)
Jun 26, 2007	69.09	69.24	67.64	68.50	686,400	-0.23(-0.33%)
Jun 25, 2007	70.24	70.44	68.43	68.73	625,200	-1.37(-1.95%)
Jun 22, 2007	70.16	70.97	69.74	70.10	440,000	-0.91(-1.28%)
Jun 21, 2007	70.99	71.44	69.69	71.01	369,700	-0.28(-0.39%)
Jun 20, 2007	73.08	73.08	71.22	71.29	520,300	-1.54(-2.11%)
Jun 19, 2007	72.04	72.83	71.64	72.83	573,800	+0.39(+0.54%)
Jun 18, 2007	74.60	74.60	72.44	72.44	537,000	-1.94(-2.61%)
Jun 15, 2007	74.18	75.02	74.00	74.38	368,200	+0.63(+0.85%)
Jun 14, 2007	74.57	74.80	73.43	73.75	342,300	-0.88(-1.18%)
Jun 13, 2007	73.82	74.96	73.54	74.63	404,500	+1.11(+1.51%)
Jun 12, 2007	74.50	74.50	73.10	73.52	636,600	-1.16(-1.55%)
Jun 11, 2007	76.08	76.08	74.65	74.68	428,200	-1.70(-2.23%)
Jun 08, 2007	75.82	76.39	75.00	76.38	398,400	+0.74(+0.98%)
Jun 07, 2007	77.45	77.45	75.37	75.64	704,300	-1.81(-2.34%)
Jun 06, 2007	77.93	78.10	77.25	77.45	576,972	-1.01(-1.29%)
Jun 05, 2007	79.25	79.50	78.44	78.46	690,300	-1.19(-1.49%)
Jun 04, 2007	78.63	80.29	78.49	79.65	511,900	+0.98(+1.25%)
Jun 01, 2007	78.95	79.20	77.89	78.67	399,900	+0.10(+0.13%)
May 31, 2007	78.95	79.76	77.70	78.57	947,200	-0.39(-0.49%)
May 30, 2007	76.19	78.97	76.09	78.96	588,300	+2.71(+3.55%)
May 29, 2007	74.74	76.61	74.74	76.25	641,600	+2.37(+3.21%)
May 25, 2007	73.64	74.87	73.47	73.88	418,800	+0.50(+0.68%)
May 24, 2007	74.69	74.70	72.53	73.38	606,100	-1.48(-1.98%)
May 23, 2007	76.34	76.74	74.77	74.86	378,500	-0.77(-1.02%)
May 22, 2007	74.76	76.40	74.53	75.63	475,986	+0.87(+1.16%)
May 21, 2007	74.65	75.70	73.84	74.76	757,900	+0.23(+0.31%)
May 18, 2007	76.16	76.23	74.42	74.53	421,000	-1.27(-1.68%)
May 17, 2007	77.15	77.24	75.77	75.80	289,500	-1.64(-2.12%)
May 16, 2007	77.74	79.09	76.69	77.44	420,300	-1.14(-1.45%)
May 15, 2007	81.04	81.05	78.58	78.58	504,800	-1.62(-2.02%)
May 14, 2007	81.43	81.71	79.97	80.20	269,900	-1.05(-1.29%)
May 11, 2007	80.83	81.89	80.80	81.25	425,900	+0.67(+0.83%)
May 10, 2007	81.46	81.95	80.58	80.58	266,500	-1.37(-1.67%)
May 09, 2007	81.48	82.20	81.35	81.95	471,300	+0.33(+0.40%)
May 08, 2007	81.69	82.09	81.51	81.62	338,700	-0.53(-0.65%)
May 07, 2007	82.03	82.60	81.93	82.15	348,700	+0.02(+0.02%)
May 04, 2007	83.23	84.44	82.09	82.13	439,900	-0.36(-0.44%)
May 03, 2007	82.24	83.45	82.20	82.49	341,400	+0.55(+0.67%)
May 02, 2007	81.31	82.22	80.90	81.94	331,700	+0.46(+0.56%)
May 01, 2007	81.53	82.34	80.54	81.48	378,188	-0.92(-1.12%)
Apr 30, 2007	84.35	84.46	82.40	82.40	194,600	-1.79(-2.13%)
Apr 27, 2007	83.64	84.50	83.48	84.19	220,100	+0.42(+0.50%)
Apr 26, 2007	84.09	84.59	83.76	83.77	261,300	-0.36(-0.43%)
Apr 25, 2007	84.78	85.11	83.30	84.13	189,100	-0.12(-0.14%)
Apr 24, 2007	85.25	85.30	83.60	84.25	160,800	-0.71(-0.84%)
Apr 23, 2007	83.60	85.08	83.37	84.96	281,300	+1.36(+1.63%)
Apr 20, 2007	82.21	83.82	82.21	83.60	279,200	+0.83(+1.00%)
Apr 19, 2007	82.71	83.15	82.35	82.77	263,100	-0.67(-0.80%)
Apr 18, 2007	83.68	84.39	83.44	83.44	270,100	-0.95(-1.13%)
Apr 17, 2007	83.71	84.70	83.21	84.39	317,300	+0.85(+1.02%)
Apr 16, 2007	83.90	84.04	83.07	83.54	271,600	+0.02(+0.02%)
Apr 13, 2007	82.55	83.73	82.38	83.52	228,200	+0.94(+1.14%)
Apr 12, 2007	83.14	83.14	82.27	82.58	172,800	-0.81(-0.97%)
Apr 11, 2007	85.10	85.10	83.05	83.39	256,500	-1.51(-1.78%)
Apr 10, 2007	84.22	85.17	84.07	84.90	329,400	+0.74(+0.88%)
Apr 09, 2007	83.66	84.23	83.36	84.16	199,500	+0.57(+0.68%)
Apr 05, 2007	83.79	84.27	83.49	83.59	205,500	-0.40(-0.48%)
Apr 04, 2007	84.60	84.77	83.21	83.99	245,700	-0.40(-0.47%)
Apr 03, 2007	84.98	85.32	84.32	84.39	421,700	-0.08(-0.09%)

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.