Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	81.92	83.85	81.92	81.92	1,050	-1.08(-1.31%)
Jun 28, 2007	83.00	83.38	81.91	83.00	1,900	+2.37(+2.94%)
Jun 27, 2007	80.63	80.69	78.76	80.63	3,250	+0.04(+0.05%)
Jun 26, 2007	80.59	82.28	80.39	80.59	3,753	-1.14(-1.39%)
Jun 25, 2007	81.73	82.89	81.73	81.73	2,100	-3.22(-3.79%)
Jun 22, 2007	85.73	86.32	84.95	84.95	1,834	-0.78(-0.91%)
Jun 21, 2007	85.73	85.73	85.73	85.73	676	+1.08(+1.27%)
Jun 20, 2007	84.65	86.50	86.41	84.65	430	+0.00(+0.00%)
Jun 19, 2007	84.65	86.18	86.18	84.65	100	+0.00(+0.00%)
Jun 18, 2007	84.65	86.17	83.85	84.65	1,315	+0.00(+0.00%)
Jun 15, 2007	84.65	84.65	84.07	84.65	1,400	+0.00(+0.00%)
Jun 14, 2007	84.65	84.75	84.54	84.65	425	+0.00(+0.00%)
Jun 13, 2007	84.65	84.30	83.65	84.65	500	+0.00(+0.00%)
Jun 12, 2007	84.65	84.64	84.35	84.65	14,720	+0.00(+0.00%)
Jun 11, 2007	84.65	84.65	84.65	84.65	0	+0.00(+0.00%)
Jun 08, 2007	84.65	84.68	82.96	84.65	2,806	-0.20(-0.24%)
Jun 07, 2007	84.85	84.85	84.60	84.85	1,300	-0.03(-0.03%)
Jun 06, 2007	84.88	84.91	84.50	84.88	380	+0.28(+0.33%)
Jun 05, 2007	84.60	84.97	84.55	84.60	29,376	-0.48(-0.56%)
Jun 04, 2007	85.08	85.08	83.89	85.08	1,914	+0.76(+0.90%)
Jun 01, 2007	84.31	84.39	83.74	84.31	2,300	+0.95(+1.14%)
May 31, 2007	83.36	84.10	83.36	83.36	6,693	-0.03(-0.03%)
May 30, 2007	83.39	83.39	82.76	83.39	4,000	+0.54(+0.65%)
May 29, 2007	82.85	82.87	82.60	82.85	1,400	+1.49(+1.84%)
May 25, 2007	81.35	81.35	81.35	81.35	0	+0.00(+0.00%)
May 24, 2007	82.50	82.78	81.35	81.35	1,970	-1.15(-1.39%)
May 23, 2007	82.50	83.18	82.20	82.50	2,500	-0.00(-0.00%)
May 22, 2007	83.60	83.75	82.50	82.50	7,265	-1.10(-1.32%)
May 21, 2007	83.60	83.60	83.60	83.60	220	+0.61(+0.74%)
May 18, 2007	82.99	83.07	82.31	82.99	1,445	+1.02(+1.24%)
May 17, 2007	81.97	82.29	81.70	81.97	4,800	+0.46(+0.56%)
May 16, 2007	81.51	81.78	81.40	81.51	4,450	-0.46(-0.56%)
May 15, 2007	81.97	81.97	81.44	81.97	1,863	+1.07(+1.32%)
May 14, 2007	80.90	81.28	80.65	80.90	1,950	+0.15(+0.18%)
May 11, 2007	80.75	80.94	79.88	80.75	700	+0.97(+1.22%)
May 10, 2007	79.78	80.61	79.60	79.78	11,223	-0.75(-0.94%)
May 09, 2007	80.54	80.85	79.94	80.54	2,169	+1.44(+1.81%)
May 08, 2007	79.10	79.99	79.10	79.10	1,100	-1.22(-1.52%)
May 07, 2007	80.32	80.80	79.62	80.32	5,000	+1.37(+1.73%)
May 04, 2007	78.95	79.53	78.55	78.95	14,900	+0.57(+0.72%)
May 03, 2007	78.38	78.38	77.95	78.38	9,700	+0.89(+1.15%)
May 02, 2007	77.49	77.49	75.97	77.49	15,400	+1.37(+1.80%)
May 01, 2007	76.12	77.16	75.76	76.12	2,900	-1.10(-1.42%)
Apr 30, 2007	77.22	77.38	76.86	77.22	500	+1.22(+1.60%)
Apr 27, 2007	76.00	76.00	76.00	76.00	0	+0.00(+0.00%)
Apr 26, 2007	76.00	76.01	75.95	76.00	6,060	-0.67(-0.88%)
Apr 25, 2007	74.23	76.84	75.85	76.67	985	+2.45(+3.30%)
Apr 24, 2007	74.23	74.89	74.23	74.23	1,758	-0.76(-1.02%)
Apr 23, 2007	74.99	74.99	73.54	74.99	30,400	+1.94(+2.66%)
Apr 20, 2007	73.05	73.38	72.50	73.05	625	+1.38(+1.92%)
Apr 19, 2007	73.30	72.18	71.67	71.67	1,100	-1.63(-2.23%)
Apr 18, 2007	73.30	74.77	73.30	73.30	2,800	-1.15(-1.54%)
Apr 17, 2007	74.45	74.64	74.15	74.45	3,280	+0.70(+0.95%)
Apr 16, 2007	73.75	73.75	73.75	73.75	100	+0.63(+0.86%)
Apr 13, 2007	73.12	73.12	73.00	73.12	350	+0.48(+0.66%)
Apr 12, 2007	72.64	72.64	72.64	72.64	300	+0.18(+0.25%)
Apr 11, 2007	72.46	72.46	72.10	72.46	1,118	+0.95(+1.33%)
Apr 10, 2007	71.51	71.51	71.51	71.51	0	+0.00(+0.00%)
Apr 09, 2007	71.51	71.51	71.51	71.51	100	-0.48(-0.67%)
Apr 05, 2007	71.99	71.99	71.15	71.99	7,224	+1.26(+1.78%)
Apr 04, 2007	70.73	70.88	70.37	70.73	22,224	-0.29(-0.41%)
Apr 03, 2007	71.03	71.17	70.83	71.03	54,400	+0.03(+0.04%)

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.