Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	83.59	84.05	82.66	84.05	1,081,372	+0.46(+0.55%)
May 30, 2007	81.17	83.59	80.87	83.59	1,349,715	+2.14(+2.63%)
May 29, 2007	79.17	81.60	79.17	81.45	1,596,391	+3.28(+4.20%)
May 25, 2007	78.54	79.67	77.52	78.17	593,188	+0.21(+0.27%)
May 24, 2007	79.32	79.32	77.10	77.96	1,368,382	-1.36(-1.72%)
May 23, 2007	80.01	81.06	79.26	79.32	855,531	-0.97(-1.21%)
May 22, 2007	79.85	80.67	78.78	80.29	1,038,385	+0.73(+0.91%)
May 21, 2007	78.15	80.09	78.15	79.56	1,129,207	+1.03(+1.31%)
May 18, 2007	79.79	79.79	78.12	78.53	1,106,406	-0.67(-0.84%)
May 17, 2007	80.46	80.69	79.11	79.20	1,076,372	-1.52(-1.88%)
May 16, 2007	82.36	82.45	80.49	80.72	731,859	-1.15(-1.41%)
May 15, 2007	82.84	83.11	81.72	81.87	669,690	-0.97(-1.17%)
May 14, 2007	83.61	84.10	82.67	82.84	437,015	-0.64(-0.77%)
May 11, 2007	82.88	83.88	82.63	83.48	383,847	+0.87(+1.05%)
May 10, 2007	83.39	84.28	82.61	82.61	618,022	-1.00(-1.19%)
May 09, 2007	82.58	84.16	82.28	83.61	817,529	+1.55(+1.89%)
May 08, 2007	82.80	82.80	81.95	82.05	734,859	-1.04(-1.26%)
May 07, 2007	79.50	83.88	79.50	83.10	1,045,704	-0.14(-0.17%)
May 04, 2007	84.62	85.09	82.86	83.23	625,689	-1.10(-1.30%)
May 03, 2007	84.63	84.82	84.08	84.33	364,013	-0.02(-0.03%)
May 02, 2007	83.63	84.65	83.40	84.36	495,184	+0.58(+0.69%)
May 01, 2007	84.75	84.88	83.25	83.78	1,045,872	-0.76(-0.89%)
Apr 30, 2007	86.38	86.38	84.46	84.54	810,696	-1.54(-1.79%)
Apr 27, 2007	84.78	86.22	84.58	86.08	833,196	+1.21(+1.43%)
Apr 26, 2007	84.54	85.42	83.95	84.87	681,024	-0.05(-0.06%)
Apr 25, 2007	85.84	85.96	84.00	84.92	565,353	-0.32(-0.37%)
Apr 24, 2007	85.80	86.40	84.29	85.24	889,198	-0.32(-0.38%)
Apr 23, 2007	84.43	85.86	84.21	85.56	926,866	+1.55(+1.84%)
Apr 20, 2007	84.12	84.75	83.30	84.02	753,693	+0.13(+0.15%)
Apr 19, 2007	83.61	84.22	83.05	83.89	625,356	+0.13(+0.15%)
Apr 18, 2007	84.69	84.94	83.61	83.76	755,527	-1.09(-1.28%)
Apr 17, 2007	83.55	84.97	83.07	84.85	789,861	+1.34(+1.60%)
Apr 16, 2007	84.08	84.08	82.71	83.51	534,019	+0.02(+0.03%)
Apr 13, 2007	82.41	83.60	81.84	83.49	458,183	+1.06(+1.28%)
Apr 12, 2007	79.50	82.60	79.50	82.43	723,192	-0.06(-0.07%)
Apr 11, 2007	79.71	84.00	79.71	82.49	1,180,709	-1.45(-1.72%)
Apr 10, 2007	84.55	84.78	83.27	83.94	725,692	+0.40(+0.48%)
Apr 09, 2007	82.38	83.69	82.28	83.53	833,196	+1.43(+1.75%)
Apr 05, 2007	82.67	82.95	81.84	82.10	1,209,210	-0.53(-0.65%)
Apr 04, 2007	83.86	83.86	81.66	82.64	833,863	-0.92(-1.11%)
Apr 03, 2007	84.03	84.30	83.29	83.56	644,690	+0.11(+0.14%)
Apr 02, 2007	81.54	83.65	81.54	83.44	904,532	+1.14(+1.39%)
Mar 30, 2007	80.18	82.49	80.16	82.31	1,451,219	+2.06(+2.56%)
Mar 29, 2007	80.85	81.19	80.13	80.25	1,007,203	+0.32(+0.40%)
Mar 28, 2007	81.04	81.04	78.90	79.93	1,735,229	-1.04(-1.28%)
Mar 27, 2007	82.02	82.03	80.44	80.97	1,248,711	-1.37(-1.67%)
Mar 26, 2007	83.17	83.77	81.56	82.34	1,291,880	-0.83(-1.00%)
Mar 23, 2007	83.14	83.82	83.03	83.17	991,535	+0.14(+0.17%)
Mar 22, 2007	82.92	83.45	81.81	83.03	1,390,383	+0.76(+0.93%)
Mar 21, 2007	80.55	82.26	80.37	82.26	5,038,849	-0.92(-1.10%)
Mar 20, 2007	83.19	83.43	82.22	83.18	582,187	-0.01(-0.01%)
Mar 19, 2007	83.40	83.70	82.50	83.19	667,357	+0.11(+0.14%)
Mar 16, 2007	84.24	84.36	82.56	83.07	835,530	-0.69(-0.82%)
Mar 15, 2007	83.60	85.20	83.41	83.76	680,858	+0.15(+0.18%)
Mar 14, 2007	83.67	84.21	82.18	83.61	803,695	-0.07(-0.08%)
Mar 13, 2007	85.44	84.93	83.11	83.68	1,235,044	-1.76(-2.06%)
Mar 12, 2007	84.42	85.96	84.11	85.44	537,019	+0.49(+0.58%)
Mar 09, 2007	85.17	85.66	84.41	84.94	566,020	+0.41(+0.49%)
Mar 08, 2007	83.52	86.11	81.00	84.53	928,366	+1.43(+1.72%)
Mar 07, 2007	84.82	85.37	82.82	83.10	623,355	-1.87(-2.20%)
Mar 06, 2007	83.24	85.33	83.24	84.97	910,366	+2.68(+3.26%)
Mar 05, 2007	84.05	84.64	81.98	82.29	1,884,234	-2.83(-3.32%)
Mar 02, 2007	87.75	87.75	84.95	85.11	833,696	-2.12(-2.43%)

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.