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%)

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.