Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	77.06	77.49	76.94	77.44	4,582,688	+0.71(+0.92%)
May 30, 2007	75.63	76.91	75.60	76.73	2,748,651	+0.30(+0.40%)
May 29, 2007	76.02	76.52	75.92	76.42	2,628,722	+0.55(+0.73%)
May 25, 2007	75.48	75.94	75.40	75.87	3,205,009	+0.68(+0.90%)
May 24, 2007	76.35	76.79	74.89	75.19	7,314,239	-1.14(-1.49%)
May 23, 2007	76.62	77.27	76.22	76.33	3,972,758	-0.24(-0.32%)
May 22, 2007	75.99	76.75	75.89	76.57	3,232,113	+0.54(+0.71%)
May 21, 2007	74.85	76.34	74.85	76.03	2,998,234	+1.11(+1.48%)
May 18, 2007	74.28	75.15	74.03	74.92	3,304,484	+1.08(+1.47%)
May 17, 2007	74.09	74.33	73.69	73.84	1,390,979	-0.50(-0.67%)
May 16, 2007	74.08	74.38	73.38	74.34	2,034,552	+0.37(+0.50%)
May 15, 2007	74.44	75.13	73.75	73.97	1,969,613	-0.58(-0.78%)
May 14, 2007	75.26	75.42	74.38	74.55	1,507,779	-0.89(-1.17%)
May 11, 2007	74.77	75.44	74.54	75.44	1,338,671	+0.96(+1.29%)
May 10, 2007	75.17	75.44	74.14	74.48	2,113,806	-1.35(-1.78%)
May 09, 2007	74.99	76.08	74.72	75.83	3,165,798	+0.53(+0.70%)
May 08, 2007	75.16	75.44	74.51	75.31	1,732,772	-0.20(-0.26%)
May 07, 2007	75.49	75.83	75.37	75.50	1,360,083	-0.23(-0.31%)
May 04, 2007	75.58	75.74	75.13	75.74	1,771,320	+0.55(+0.73%)
May 03, 2007	75.25	75.49	74.96	75.19	1,631,067	+0.19(+0.25%)
May 02, 2007	74.16	75.39	73.88	75.00	2,378,133	+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.