Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	94.08	94.74	94.08	94.61	22,486	+2.17(+2.35%)
May 30, 2007	91.50	93.23	91.50	92.44	29,388	-0.88(-0.94%)
May 29, 2007	93.02	93.55	92.84	93.32	13,491	+0.83(+0.90%)
May 25, 2007	92.12	93.09	92.12	92.49	11,713	+0.16(+0.18%)
May 24, 2007	93.22	93.57	92.21	92.33	13,596	+0.28(+0.30%)
May 23, 2007	92.45	92.76	92.05	92.05	13,177	-0.84(-0.91%)
May 22, 2007	92.94	92.99	92.33	92.89	16,524	-0.43(-0.46%)
May 21, 2007	93.20	94.18	92.81	93.32	25,414	+0.14(+0.15%)
May 18, 2007	92.81	93.37	92.79	93.18	16,420	+0.51(+0.55%)
May 17, 2007	92.39	92.84	91.79	92.67	18,302	-1.24(-1.32%)
May 16, 2007	93.40	93.94	92.79	93.91	12,445	+0.67(+0.72%)
May 15, 2007	93.50	93.64	92.99	93.24	14,746	-0.61(-0.65%)
May 14, 2007	93.80	94.08	93.59	93.86	11,713	+0.15(+0.16%)
May 11, 2007	92.79	93.70	92.67	93.70	14,746	+0.92(+0.99%)
May 10, 2007	93.51	93.70	92.75	92.78	17,465	-0.79(-0.85%)
May 09, 2007	92.70	93.59	92.70	93.58	17,570	+1.31(+1.42%)
May 08, 2007	92.75	92.89	91.92	92.27	20,708	-2.19(-2.32%)
May 07, 2007	95.14	95.14	94.21	94.46	11,609	-0.58(-0.61%)
May 04, 2007	94.66	95.38	94.66	95.04	15,374	+0.24(+0.25%)
May 03, 2007	93.94	94.90	93.93	94.80	17,570	+0.81(+0.86%)
May 02, 2007	93.37	94.22	93.37	93.99	10,772	+1.44(+1.56%)
May 01, 2007	92.56	92.81	91.95	92.55	21,126	-0.68(-0.73%)
Apr 30, 2007	93.22	93.68	92.66	93.22	26,251	-0.33(-0.36%)
Apr 27, 2007	93.74	93.74	93.22	93.56	15,269	-0.81(-0.86%)
Apr 26, 2007	94.47	94.47	94.06	94.37	11,190	+0.01(+0.01%)
Apr 25, 2007	93.47	94.42	93.47	94.36	8,053	+1.03(+1.11%)
Apr 24, 2007	93.29	93.44	92.75	93.33	18,198	-0.24(-0.26%)
Apr 23, 2007	93.62	93.86	93.32	93.57	14,642	-0.37(-0.40%)
Apr 20, 2007	93.46	94.11	93.46	93.94	11,086	+1.20(+1.30%)
Apr 19, 2007	92.75	93.20	92.53	92.74	12,236	-1.30(-1.38%)
Apr 18, 2007	93.65	94.66	93.65	94.04	18,720	+0.33(+0.36%)
Apr 17, 2007	93.82	94.11	93.46	93.70	8,785	-1.50(-1.58%)
Apr 16, 2007	94.00	95.29	94.00	95.20	11,609	+2.42(+2.61%)
Apr 13, 2007	92.58	92.93	92.23	92.78	15,583	-0.13(-0.14%)
Apr 12, 2007	91.85	93.11	91.83	92.92	10,981	+0.25(+0.27%)
Apr 11, 2007	93.50	93.50	92.36	92.67	13,387	-1.30(-1.38%)
Apr 10, 2007	94.16	94.47	93.89	93.97	14,851	-0.07(-0.07%)
Apr 09, 2007	93.69	94.14	93.66	94.04	20,812	+1.85(+2.01%)
Apr 05, 2007	91.89	92.38	91.56	92.18	11,504	+0.34(+0.37%)
Apr 04, 2007	91.12	91.96	91.12	91.84	18,407	+0.24(+0.26%)
Apr 03, 2007	90.69	91.79	90.69	91.60	9,203	+0.91(+1.00%)
Apr 02, 2007	89.94	90.97	89.94	90.69	11,295	+0.67(+0.74%)
Mar 30, 2007	90.37	90.87	89.87	90.02	13,073	-0.84(-0.93%)
Mar 29, 2007	90.24	91.00	89.75	90.86	44,972	+1.38(+1.54%)
Mar 28, 2007	89.88	89.99	89.10	89.49	49,469	-1.11(-1.22%)
Mar 27, 2007	91.12	91.12	90.11	90.59	12,132	-0.53(-0.58%)
Mar 26, 2007	91.22	91.28	90.28	91.12	17,047	+0.13(+0.15%)
Mar 23, 2007	90.82	91.46	90.82	90.99	16,001	+0.35(+0.39%)
Mar 22, 2007	90.69	91.03	90.37	90.63	16,315	+0.09(+0.10%)
Mar 21, 2007	88.78	90.83	88.78	90.55	52,816	+1.24(+1.39%)
Mar 20, 2007	88.54	89.57	88.54	89.30	9,412	+0.68(+0.77%)
Mar 19, 2007	87.82	88.80	87.82	88.63	21,021	+2.87(+3.34%)
Mar 16, 2007	85.92	86.63	85.64	85.76	14,223	+1.15(+1.36%)
Mar 15, 2007	84.05	85.11	83.81	84.61	19,662	+0.48(+0.57%)
Mar 14, 2007	83.71	84.48	82.64	84.13	31,480	+0.50(+0.59%)
Mar 13, 2007	85.14	85.25	83.55	83.63	20,185	-1.50(-1.76%)
Mar 12, 2007	84.62	85.46	84.44	85.14	26,774	+1.04(+1.24%)
Mar 09, 2007	84.85	84.85	83.82	84.09	22,172	-1.42(-1.67%)
Mar 08, 2007	85.58	85.94	85.38	85.52	15,060	+1.72(+2.05%)
Mar 07, 2007	83.72	84.25	83.50	83.80	18,930	-1.67(-1.96%)
Mar 06, 2007	84.28	85.54	84.28	85.47	16,420	+2.18(+2.62%)
Mar 05, 2007	84.03	84.08	83.18	83.29	22,590	-0.74(-0.88%)
Mar 02, 2007	85.33	85.33	83.79	84.03	21,649	-2.24(-2.59%)

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.