Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	81.17	81.87	80.93	81.22	89,065	-0.05(-0.06%)
May 30, 2007	79.52	81.28	79.52	81.28	33,783	+1.05(+1.31%)
May 29, 2007	80.94	80.94	79.95	80.23	88,911	-0.76(-0.93%)
May 25, 2007	80.30	81.00	80.30	80.98	62,960	+0.87(+1.08%)
May 24, 2007	81.60	81.81	79.82	80.12	153,407	-1.28(-1.58%)
May 23, 2007	81.60	82.05	81.18	81.40	94,747	+0.44(+0.55%)
May 22, 2007	81.79	82.01	80.96	80.96	49,907	-0.72(-0.88%)
May 21, 2007	81.56	82.11	81.24	81.68	117,529	+0.86(+1.06%)
May 18, 2007	80.61	81.03	80.34	80.82	37,929	+1.12(+1.41%)
May 17, 2007	78.72	79.91	78.31	79.70	128,377	+1.22(+1.56%)
May 16, 2007	78.19	78.50	77.55	78.48	36,547	+0.27(+0.34%)
May 15, 2007	78.11	78.74	77.88	78.21	51,750	+0.07(+0.09%)
May 14, 2007	78.13	78.19	77.76	78.14	541,610	+0.25(+0.33%)
May 11, 2007	76.80	77.88	76.80	77.88	35,626	+1.39(+1.81%)
May 10, 2007	77.76	77.76	76.35	76.50	136,823	-1.26(-1.62%)
May 09, 2007	77.51	77.96	77.21	77.75	68,181	-0.06(-0.08%)
May 08, 2007	77.60	78.01	76.89	77.81	62,038	-0.17(-0.22%)
May 07, 2007	77.73	78.23	77.73	77.98	59,121	+0.08(+0.10%)
May 04, 2007	78.14	78.70	77.55	77.90	111,639	+0.07(+0.08%)
May 03, 2007	77.31	77.94	77.17	77.84	40,386	+0.94(+1.22%)
May 02, 2007	76.45	77.06	76.33	76.90	46,068	+0.79(+1.04%)
May 01, 2007	75.78	76.24	75.59	76.11	66,184	+0.21(+0.27%)
Apr 30, 2007	76.78	77.08	75.81	75.90	78,991	-0.79(-1.03%)
Apr 27, 2007	76.22	76.88	76.19	76.69	49,139	-0.16(-0.21%)
Apr 26, 2007	76.78	77.01	76.38	76.85	206,847	-0.24(-0.31%)
Apr 25, 2007	76.19	77.38	76.17	77.09	61,270	+1.25(+1.65%)
Apr 24, 2007	76.06	76.17	75.44	75.84	50,368	-0.29(-0.38%)
Apr 23, 2007	75.74	76.67	75.74	76.13	45,914	+0.07(+0.09%)
Apr 20, 2007	75.44	76.09	75.44	76.05	49,293	+1.22(+1.64%)
Apr 19, 2007	75.16	75.25	74.78	74.83	28,562	-1.00(-1.32%)
Apr 18, 2007	75.74	75.91	75.48	75.83	38,543	-0.25(-0.33%)
Apr 17, 2007	76.26	76.50	75.67	76.09	36,394	-0.01(-0.01%)
Apr 16, 2007	75.62	76.19	75.47	76.09	67,106	+0.27(+0.35%)
Apr 13, 2007	75.53	75.83	75.25	75.83	49,600	+0.61(+0.81%)
Apr 12, 2007	74.24	75.27	74.17	75.21	66,184	+1.25(+1.69%)
Apr 11, 2007	74.35	74.66	73.93	73.96	34,244	-0.39(-0.53%)
Apr 10, 2007	73.55	74.37	73.55	74.35	46,221	+0.85(+1.16%)
Apr 09, 2007	73.50	74.13	73.36	73.50	65,263	-0.27(-0.37%)
Apr 05, 2007	73.48	73.81	73.47	73.78	61,885	+0.43(+0.59%)
Apr 04, 2007	72.78	73.57	72.53	73.35	48,986	+0.12(+0.17%)
Apr 03, 2007	72.76	73.45	72.59	73.22	15,509	+0.48(+0.66%)
Apr 02, 2007	72.76	73.01	72.41	72.74	774,563	+0.16(+0.22%)
Mar 30, 2007	73.15	73.15	72.46	72.58	48,832	-0.81(-1.10%)
Mar 29, 2007	73.23	73.39	72.88	73.38	47,296	+0.84(+1.16%)
Mar 28, 2007	73.00	73.13	72.38	72.54	33,015	+0.20(+0.28%)
Mar 27, 2007	72.19	72.52	72.05	72.34	30,558	-0.18(-0.25%)
Mar 26, 2007	72.25	72.58	71.63	72.52	54,514	+0.75(+1.04%)
Mar 23, 2007	71.40	71.87	71.38	71.77	417,072	+0.75(+1.06%)
Mar 22, 2007	70.68	71.31	70.40	71.02	18,734	+0.72(+1.03%)
Mar 21, 2007	69.03	70.53	69.03	70.30	56,817	+1.38(+2.00%)
Mar 20, 2007	68.57	68.92	68.13	68.92	13,820	+0.38(+0.56%)
Mar 19, 2007	67.66	68.62	67.66	68.53	21,498	+1.07(+1.59%)
Mar 16, 2007	68.05	68.17	67.22	67.46	17,352	-0.21(-0.32%)
Mar 15, 2007	67.53	68.16	67.50	67.67	19,962	-0.20(-0.30%)
Mar 14, 2007	67.50	67.90	66.96	67.88	31,172	+0.31(+0.46%)
Mar 13, 2007	68.30	69.00	67.44	67.56	20,577	-0.73(-1.08%)
Mar 12, 2007	68.23	68.68	68.06	68.30	25,030	-0.41(-0.60%)
Mar 09, 2007	68.90	69.15	68.46	68.71	13,820	+0.16(+0.23%)
Mar 08, 2007	68.90	69.00	68.55	68.55	24,416	+0.16(+0.23%)
Mar 07, 2007	67.33	69.16	67.33	68.40	35,472	+0.88(+1.30%)
Mar 06, 2007	67.20	67.74	66.96	67.52	36,547	+1.09(+1.65%)
Mar 05, 2007	66.20	67.04	65.25	66.42	84,765	-0.68(-1.01%)
Mar 02, 2007	67.89	68.21	66.85	67.10	55,896	-1.19(-1.75%)

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.