Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	98.40	99.70	96.82	97.59	41,361	-0.91(-0.93%)
May 30, 2007	94.61	98.78	94.18	98.50	31,020	+3.18(+3.33%)
May 29, 2007	95.61	96.07	93.46	95.33	30,240	-1.19(-1.23%)
May 25, 2007	96.03	96.52	94.79	96.51	44,190	+2.82(+3.01%)
May 24, 2007	98.08	98.88	93.03	93.70	59,895	-3.25(-3.35%)
May 23, 2007	97.80	99.28	96.92	96.95	42,629	+0.51(+0.53%)
May 22, 2007	98.41	99.63	96.43	96.43	47,116	-1.90(-1.93%)
May 21, 2007	98.38	99.98	97.18	98.33	102,817	+1.49(+1.53%)
May 18, 2007	94.52	96.84	94.52	96.84	37,459	+2.93(+3.12%)
May 17, 2007	91.13	94.89	90.75	93.91	24,192	+2.84(+3.11%)
May 16, 2007	90.54	91.13	88.55	91.08	10,145	+0.81(+0.90%)
May 15, 2007	90.21	91.84	90.01	90.26	16,095	-0.13(-0.15%)
May 14, 2007	90.77	91.03	89.38	90.39	20,485	+0.39(+0.43%)
May 11, 2007	87.49	90.05	87.24	90.01	14,144	+4.06(+4.72%)
May 10, 2007	88.99	89.03	85.95	85.95	14,632	-3.04(-3.42%)
May 09, 2007	89.03	89.50	87.10	88.99	17,363	-0.22(-0.24%)
May 08, 2007	87.85	89.41	86.71	89.21	12,486	+0.14(+0.15%)
May 07, 2007	88.28	89.17	88.06	89.07	7,218	+0.09(+0.10%)
May 04, 2007	89.82	91.37	88.43	88.98	12,681	-0.21(-0.23%)
May 03, 2007	87.83	89.70	87.33	89.19	14,534	+1.76(+2.02%)
May 02, 2007	86.80	87.83	86.57	87.42	10,925	+1.31(+1.52%)
May 01, 2007	85.52	86.48	84.53	86.11	13,949	+0.58(+0.68%)
Apr 30, 2007	88.26	89.23	85.47	85.53	15,510	-2.33(-2.65%)
Apr 27, 2007	86.43	88.57	86.43	87.85	10,730	+0.00(+0.00%)
Apr 26, 2007	87.04	88.27	86.18	87.85	15,217	+0.32(+0.37%)
Apr 25, 2007	85.82	88.87	85.04	87.53	22,924	+3.50(+4.16%)
Apr 24, 2007	84.68	85.07	83.74	84.03	10,535	-1.22(-1.43%)
Apr 23, 2007	84.76	86.41	84.76	85.25	5,852	+0.23(+0.27%)
Apr 20, 2007	83.74	85.02	83.48	85.02	5,755	+3.16(+3.86%)
Apr 19, 2007	82.04	82.59	81.31	81.87	11,510	-1.83(-2.19%)
Apr 18, 2007	83.86	84.06	82.86	83.70	5,072	-1.28(-1.51%)
Apr 17, 2007	86.18	86.38	84.27	84.98	5,170	-0.49(-0.58%)
Apr 16, 2007	84.60	85.59	83.83	85.47	8,681	+1.07(+1.26%)
Apr 13, 2007	84.52	84.79	83.94	84.41	14,047	+0.34(+0.40%)
Apr 12, 2007	83.45	84.07	81.85	84.07	4,584	+1.61(+1.95%)
Apr 11, 2007	83.19	83.71	82.01	82.46	3,706	-0.91(-1.09%)
Apr 10, 2007	81.01	83.38	81.01	83.37	5,072	+2.41(+2.98%)
Apr 09, 2007	80.94	82.54	80.58	80.96	7,608	-0.22(-0.27%)
Apr 05, 2007	80.54	81.49	80.54	81.18	10,828	+0.30(+0.37%)
Apr 04, 2007	78.99	80.88	78.83	80.88	8,194	+0.78(+0.97%)
Apr 03, 2007	78.39	80.10	78.32	80.10	5,657	+0.58(+0.73%)
Apr 02, 2007	78.17	79.53	78.06	79.52	4,097	+1.88(+2.42%)
Mar 30, 2007	79.24	79.32	77.41	77.64	13,949	-2.13(-2.67%)
Mar 29, 2007	79.19	79.77	78.61	79.77	5,852	+1.70(+2.18%)
Mar 28, 2007	79.10	79.42	77.76	78.07	5,950	-0.81(-1.03%)
Mar 27, 2007	77.60	78.88	77.60	78.88	1,365	+0.28(+0.35%)
Mar 26, 2007	78.45	78.64	76.70	78.61	5,560	+1.29(+1.67%)
Mar 23, 2007	77.52	77.97	76.78	77.31	8,096	+0.67(+0.87%)
Mar 22, 2007	75.35	77.38	75.14	76.65	13,461	+2.62(+3.55%)
Mar 21, 2007	72.12	74.40	72.12	74.02	3,121	+2.56(+3.59%)
Mar 20, 2007	70.70	71.46	70.70	71.46	17,071	+0.64(+0.90%)
Mar 19, 2007	69.89	70.88	69.51	70.82	1,950	+3.02(+4.46%)
Mar 16, 2007	68.16	68.16	67.62	67.80	2,048	-1.66(-2.39%)
Mar 15, 2007	69.15	70.05	69.15	69.46	877	-0.18(-0.27%)
Mar 14, 2007	68.97	69.65	68.26	69.65	780	+1.57(+2.30%)
Mar 13, 2007	70.08	71.13	67.91	68.08	2,243	-2.00(-2.85%)
Mar 12, 2007	69.36	70.08	69.33	70.08	682	-0.30(-0.42%)
Mar 09, 2007	70.78	71.40	69.82	70.37	1,073	-0.39(-0.55%)
Mar 08, 2007	70.88	71.19	69.97	70.76	3,901	+0.70(+0.99%)
Mar 07, 2007	68.25	71.79	68.25	70.07	3,901	+2.92(+4.35%)
Mar 06, 2007	67.42	67.42	67.01	67.15	487	+1.32(+2.01%)
Mar 05, 2007	65.30	66.84	65.29	65.82	4,194	-1.30(-1.94%)
Mar 02, 2007	68.68	68.87	66.28	67.12	5,365	-2.15(-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.