Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	98.72	100.03	97.14	97.91	41,226	-0.92(-0.93%)
May 30, 2007	94.92	99.10	94.49	98.83	30,919	+3.19(+3.33%)
May 29, 2007	95.92	96.39	93.77	95.64	30,142	-1.19(-1.23%)
May 25, 2007	96.35	96.84	95.10	96.83	44,046	+2.83(+3.01%)
May 24, 2007	98.40	99.21	93.33	94.00	59,700	-3.26(-3.35%)
May 23, 2007	98.12	99.61	97.24	97.26	42,490	+0.51(+0.53%)
May 22, 2007	98.73	99.96	96.75	96.75	46,963	-1.90(-1.93%)
May 21, 2007	98.70	100.31	97.50	98.65	102,482	+1.49(+1.53%)
May 18, 2007	94.82	97.16	94.82	97.16	37,337	+2.94(+3.12%)
May 17, 2007	91.43	95.20	91.05	94.22	24,113	+2.84(+3.11%)
May 16, 2007	90.83	91.43	88.84	91.37	10,112	+0.82(+0.90%)
May 15, 2007	90.50	92.14	90.30	90.56	16,043	-0.13(-0.15%)
May 14, 2007	91.07	91.33	89.67	90.69	20,418	+0.39(+0.43%)
May 11, 2007	87.78	90.34	87.52	90.30	14,098	+4.07(+4.72%)
May 10, 2007	89.28	89.32	86.23	86.23	14,584	-3.05(-3.42%)
May 09, 2007	89.32	89.80	87.38	89.28	17,307	-0.22(-0.24%)
May 08, 2007	88.14	89.70	87.00	89.50	12,445	+0.14(+0.15%)
May 07, 2007	88.57	89.47	88.35	89.36	7,195	+0.09(+0.10%)
May 04, 2007	90.11	91.67	88.72	89.27	12,640	-0.21(-0.23%)
May 03, 2007	88.12	89.99	87.61	89.48	14,487	+1.77(+2.02%)
May 02, 2007	87.08	88.12	86.85	87.71	10,890	+1.32(+1.52%)
May 01, 2007	85.79	86.76	84.81	86.39	13,904	+0.59(+0.68%)
Apr 30, 2007	88.55	89.52	85.75	85.80	15,459	-2.33(-2.65%)
Apr 27, 2007	86.71	88.86	86.71	88.14	10,695	+0.00(+0.00%)
Apr 26, 2007	87.33	88.56	86.46	88.14	15,168	+0.33(+0.37%)
Apr 25, 2007	86.10	89.16	85.32	87.81	22,849	+3.51(+4.16%)
Apr 24, 2007	84.96	85.35	84.02	84.30	10,501	-1.22(-1.43%)
Apr 23, 2007	85.03	86.69	85.03	85.53	5,833	+0.23(+0.27%)
Apr 20, 2007	84.02	85.30	83.75	85.30	5,736	+3.17(+3.86%)
Apr 19, 2007	82.31	82.86	81.58	82.13	11,473	-1.84(-2.19%)
Apr 18, 2007	84.14	84.33	83.13	83.97	5,056	-1.29(-1.51%)
Apr 17, 2007	86.46	86.66	84.55	85.26	5,153	-0.49(-0.58%)
Apr 16, 2007	84.88	85.87	84.11	85.75	8,653	+1.07(+1.26%)
Apr 13, 2007	84.80	85.06	84.21	84.68	14,001	+0.34(+0.40%)
Apr 12, 2007	83.73	84.34	82.12	84.34	4,569	+1.61(+1.95%)
Apr 11, 2007	83.46	83.98	82.28	82.73	3,694	-0.92(-1.09%)
Apr 10, 2007	81.28	83.66	81.28	83.64	5,056	+2.42(+2.98%)
Apr 09, 2007	81.21	82.81	80.85	81.23	7,584	-0.22(-0.27%)
Apr 05, 2007	80.81	81.75	80.81	81.44	10,792	+0.30(+0.37%)
Apr 04, 2007	79.24	81.15	79.09	81.15	8,167	+0.78(+0.97%)
Apr 03, 2007	78.65	80.36	78.57	80.36	5,639	+0.59(+0.73%)
Apr 02, 2007	78.42	79.79	78.32	79.78	4,083	+1.88(+2.42%)
Mar 30, 2007	79.50	79.58	77.66	77.90	13,904	-2.14(-2.67%)
Mar 29, 2007	79.45	80.04	78.86	80.04	5,833	+1.71(+2.18%)
Mar 28, 2007	79.36	79.68	78.01	78.33	5,931	-0.81(-1.03%)
Mar 27, 2007	77.85	79.14	77.85	79.14	1,361	+0.28(+0.35%)
Mar 26, 2007	78.71	78.89	76.95	78.86	5,542	+1.30(+1.67%)
Mar 23, 2007	77.77	78.22	77.03	77.57	8,070	+0.67(+0.87%)
Mar 22, 2007	75.59	77.63	75.39	76.90	13,418	+2.63(+3.55%)
Mar 21, 2007	72.35	74.65	72.35	74.27	3,111	+2.57(+3.59%)
Mar 20, 2007	70.93	71.69	70.93	71.69	17,015	+0.64(+0.90%)
Mar 19, 2007	70.12	71.11	69.74	71.06	1,944	+3.03(+4.46%)
Mar 16, 2007	68.38	68.38	67.84	68.02	2,041	-1.67(-2.39%)
Mar 15, 2007	69.38	70.27	69.38	69.69	875	-0.19(-0.26%)
Mar 14, 2007	69.20	69.87	68.49	69.87	777	+1.57(+2.30%)
Mar 13, 2007	70.31	71.37	68.14	68.30	2,236	-2.01(-2.85%)
Mar 12, 2007	69.59	70.31	69.56	70.31	680	-0.30(-0.42%)
Mar 09, 2007	71.02	71.63	70.05	70.60	1,069	-0.39(-0.55%)
Mar 08, 2007	71.11	71.43	70.20	70.99	3,889	+0.70(+0.99%)
Mar 07, 2007	68.48	72.02	68.48	70.30	3,889	+2.93(+4.35%)
Mar 06, 2007	67.64	67.64	67.23	67.36	486	+1.33(+2.01%)
Mar 05, 2007	65.51	67.06	65.50	66.04	4,180	-1.31(-1.94%)
Mar 02, 2007	68.91	69.09	66.50	67.34	5,347	-2.16(-3.11%)

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.