Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	110.68	111.18	109.40	110.22	5,136,807	-0.58(-0.52%)
Jun 28, 2007	110.68	111.50	110.72	110.80	3,468,589	-0.06(-0.05%)
Jun 27, 2007	108.95	110.88	109.04	110.85	3,260,233	+1.58(+1.44%)
Jun 26, 2007	110.61	110.81	109.28	109.28	4,932,833	-1.14(-1.03%)
Jun 25, 2007	110.83	111.40	109.76	110.41	4,916,966	-0.29(-0.26%)
Jun 22, 2007	111.55	111.75	110.38	110.70	4,984,795	-1.16(-1.04%)
Jun 21, 2007	111.23	112.01	110.66	111.86	6,286,638	+0.67(+0.60%)
Jun 20, 2007	113.19	113.19	111.20	111.20	6,555,065	-1.61(-1.43%)
Jun 19, 2007	112.48	112.96	112.22	112.81	3,427,473	+0.19(+0.17%)
Jun 18, 2007	112.90	113.02	112.45	112.62	1,469,638	-0.06(-0.05%)
Jun 15, 2007	112.87	113.16	112.64	112.68	2,588,869	+0.59(+0.53%)
Jun 14, 2007	111.53	112.29	111.49	112.08	2,039,905	+0.67(+0.60%)
Jun 13, 2007	110.31	111.45	110.14	111.41	3,272,616	+1.70(+1.55%)
Jun 12, 2007	110.50	111.10	109.71	109.71	2,782,918	-1.24(-1.12%)
Jun 11, 2007	110.76	111.43	110.52	110.96	2,219,384	+0.18(+0.17%)
Jun 08, 2007	109.50	110.88	109.34	110.77	2,901,724	+1.41(+1.29%)
Jun 07, 2007	111.21	111.51	109.36	109.36	2,461,176	-2.04(-1.83%)
Jun 06, 2007	112.14	112.17	111.29	111.40	2,230,773	-1.21(-1.07%)
Jun 05, 2007	112.81	112.90	112.12	112.61	2,849,559	-0.40(-0.36%)
Jun 04, 2007	112.60	113.21	112.59	113.01	1,068,567	+0.09(+0.08%)
Jun 01, 2007	112.98	113.20	112.58	112.93	2,211,218	+0.48(+0.43%)
May 31, 2007	112.74	112.84	112.30	112.44	2,632,841	-0.09(-0.08%)
May 30, 2007	111.08	112.53	110.99	112.53	2,026,659	+0.84(+0.75%)
May 29, 2007	111.45	111.78	111.07	111.69	1,909,356	+0.40(+0.36%)
May 25, 2007	111.10	111.46	110.87	111.29	2,326,814	+0.47(+0.42%)
May 24, 2007	111.89	112.36	110.54	110.83	4,928,657	-0.95(-0.85%)
May 23, 2007	112.21	112.55	111.75	111.78	2,037,174	+0.07(+0.06%)
May 22, 2007	111.99	112.32	111.71	111.71	2,030,619	-0.19(-0.17%)
May 21, 2007	111.89	112.36	111.84	111.90	3,355,134	+0.00(+0.00%)
May 18, 2007	111.31	111.90	111.31	111.90	2,008,190	+0.94(+0.84%)
May 17, 2007	110.94	111.43	110.83	110.96	1,522,213	-0.24(-0.22%)
May 16, 2007	110.63	111.20	110.30	111.20	1,878,357	+0.83(+0.75%)
May 15, 2007	110.50	111.20	110.15	110.38	1,468,136	-0.07(-0.06%)
May 14, 2007	110.66	110.93	109.97	110.44	1,154,536	-0.20(-0.18%)
May 11, 2007	109.91	110.64	109.81	110.64	1,417,313	+1.00(+0.91%)
May 10, 2007	110.62	110.74	109.51	109.65	1,456,152	-1.25(-1.13%)
May 09, 2007	110.39	111.10	110.33	110.90	1,175,629	+0.36(+0.32%)
May 08, 2007	110.36	110.66	110.08	110.54	2,226,444	-0.19(-0.17%)
May 07, 2007	110.61	110.86	110.58	110.73	790,615	+0.01(+0.01%)
May 04, 2007	110.55	110.81	110.18	110.72	1,403,546	+0.51(+0.47%)
May 03, 2007	110.12	110.30	109.81	110.20	1,102,024	+0.48(+0.43%)
May 02, 2007	109.18	109.95	109.11	109.73	1,778,396	+0.72(+0.67%)
May 01, 2007	108.93	109.06	108.28	109.00	1,659,646	+0.27(+0.25%)
Apr 30, 2007	109.69	109.81	108.68	108.73	1,805,796	-1.01(-0.92%)
Apr 27, 2007	109.29	109.80	109.16	109.74	1,547,567	-0.01(-0.01%)
Apr 26, 2007	109.70	109.86	109.35	109.75	899,175	+0.12(+0.11%)
Apr 25, 2007	109.11	109.75	108.66	109.63	1,514,614	+0.96(+0.88%)
Apr 24, 2007	108.71	108.82	108.05	108.67	1,314,099	+0.10(+0.09%)
Apr 23, 2007	108.82	109.07	108.53	108.57	1,386,539	-0.38(-0.35%)
Apr 20, 2007	108.71	108.97	108.33	108.95	2,409,923	+0.95(+0.88%)
Apr 19, 2007	107.46	108.09	107.28	108.00	1,308,437	-0.09(-0.08%)
Apr 18, 2007	107.59	108.27	107.51	108.09	1,294,235	+0.24(+0.22%)
Apr 17, 2007	107.65	108.09	107.56	107.84	936,652	+0.25(+0.23%)
Apr 16, 2007	106.99	107.68	106.97	107.59	1,341,425	+1.06(+1.00%)
Apr 13, 2007	106.29	106.54	105.87	106.53	1,534,777	+0.35(+0.33%)
Apr 12, 2007	105.52	106.20	105.14	106.18	884,896	+0.62(+0.59%)
Apr 11, 2007	106.22	106.24	105.29	105.56	1,528,495	-0.53(-0.50%)
Apr 10, 2007	105.84	106.23	105.83	106.09	694,807	+0.12(+0.11%)
Apr 09, 2007	106.06	106.19	105.80	105.98	955,224	+0.13(+0.12%)
Apr 05, 2007	105.38	105.94	105.33	105.84	828,088	+0.39(+0.37%)
Apr 04, 2007	105.38	105.57	105.18	105.45	920,402	+0.03(+0.03%)
Apr 03, 2007	104.88	105.60	104.83	105.42	1,033,420	+1.14(+1.10%)

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.