Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	80.61	81.19	80.21	80.48	2,562,200	-0.09(-0.11%)
May 30, 2007	79.70	80.84	79.15	80.57	2,066,900	+0.87(+1.09%)
May 29, 2007	79.38	80.05	79.24	79.70	1,672,400	+0.44(+0.56%)
May 25, 2007	78.87	79.60	78.80	79.26	1,299,538	+0.39(+0.49%)
May 24, 2007	79.10	79.99	78.52	78.87	2,481,955	+0.08(+0.10%)
May 23, 2007	79.17	80.14	78.77	78.79	2,561,600	+0.03(+0.04%)
May 22, 2007	78.87	79.87	78.55	78.76	2,311,700	-0.11(-0.14%)
May 21, 2007	79.68	80.08	78.71	78.87	3,289,600	-0.81(-1.02%)
May 18, 2007	80.05	80.09	78.93	79.68	3,924,105	-0.06(-0.08%)
May 17, 2007	77.49	80.47	77.77	79.74	8,437,878	+4.02(+5.31%)
May 16, 2007	75.40	76.84	75.08	75.72	3,142,500	-0.18(-0.24%)
May 15, 2007	75.50	77.11	75.66	75.90	3,539,600	+0.02(+0.03%)
May 14, 2007	77.30	76.81	75.64	75.88	3,287,700	-0.61(-0.80%)
May 11, 2007	76.80	76.87	75.26	76.49	5,358,200	-0.31(-0.40%)
May 10, 2007	77.50	78.82	76.76	76.80	4,199,150	-1.41(-1.80%)
May 09, 2007	78.44	79.34	77.76	78.21	3,422,646	-0.23(-0.29%)
May 08, 2007	80.08	79.59	78.23	78.44	2,092,300	-1.22(-1.53%)
May 07, 2007	80.10	80.54	79.35	79.66	1,627,825	-0.40(-0.50%)
May 04, 2007	79.23	80.12	78.80	80.06	1,923,175	+0.87(+1.10%)
May 03, 2007	79.83	80.30	79.00	79.19	2,011,900	-0.51(-0.64%)
May 02, 2007	80.12	80.87	79.68	79.70	1,879,922	-0.26(-0.33%)

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.