Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	77.07	77.50	76.95	77.44	4,582,309	+0.71(+0.92%)
May 30, 2007	75.63	76.91	75.61	76.74	2,748,424	+0.30(+0.40%)
May 29, 2007	76.03	76.53	75.93	76.43	2,628,504	+0.55(+0.73%)
May 25, 2007	75.48	75.95	75.41	75.88	3,204,744	+0.68(+0.90%)
May 24, 2007	76.36	76.80	74.89	75.20	7,313,633	-1.14(-1.49%)
May 23, 2007	76.63	77.27	76.23	76.33	3,972,429	-0.24(-0.32%)
May 22, 2007	75.99	76.75	75.89	76.57	3,231,846	+0.54(+0.71%)
May 21, 2007	74.86	76.35	74.86	76.04	2,997,986	+1.11(+1.48%)
May 18, 2007	74.28	75.15	74.03	74.93	3,304,211	+1.08(+1.47%)
May 17, 2007	74.10	74.34	73.69	73.85	1,390,864	-0.50(-0.67%)
May 16, 2007	74.09	74.38	73.39	74.35	2,034,383	+0.37(+0.50%)
May 15, 2007	74.44	75.13	73.76	73.98	1,969,450	-0.58(-0.78%)
May 14, 2007	75.27	75.43	74.39	74.56	1,507,654	-0.89(-1.17%)
May 11, 2007	74.78	75.45	74.54	75.45	1,338,560	+0.96(+1.29%)
May 10, 2007	75.18	75.45	74.15	74.49	2,113,631	-1.35(-1.78%)
May 09, 2007	75.00	76.08	74.73	75.84	3,165,536	+0.53(+0.70%)
May 08, 2007	75.17	75.45	74.52	75.31	1,732,629	-0.20(-0.26%)
May 07, 2007	75.49	75.84	75.38	75.51	1,359,970	-0.23(-0.31%)
May 04, 2007	75.59	75.74	75.13	75.74	1,771,173	+0.55(+0.73%)
May 03, 2007	75.26	75.49	74.96	75.20	1,630,932	+0.19(+0.25%)
May 02, 2007	74.17	75.39	73.89	75.01	2,377,936	+0.94(+1.27%)

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.