Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	83.18	83.64	82.26	83.64	1,086,640	+0.45(+0.55%)
May 30, 2007	80.77	83.18	80.47	83.18	1,356,290	+2.13(+2.63%)
May 29, 2007	78.79	81.20	78.79	81.05	1,604,167	+3.27(+4.20%)
May 25, 2007	78.16	79.28	77.14	77.79	596,077	+0.21(+0.27%)
May 24, 2007	78.93	78.93	76.72	77.58	1,375,048	-1.36(-1.72%)
May 23, 2007	79.63	80.67	78.87	78.93	859,698	-0.97(-1.21%)
May 22, 2007	79.46	80.28	78.40	79.90	1,043,444	+0.72(+0.91%)
May 21, 2007	77.77	79.70	77.77	79.18	1,134,708	+1.03(+1.31%)
May 18, 2007	79.40	79.40	77.74	78.15	1,111,796	-0.66(-0.84%)
May 17, 2007	80.07	80.29	78.72	78.81	1,081,615	-1.51(-1.88%)
May 16, 2007	81.97	82.05	80.10	80.32	735,425	-1.15(-1.41%)
May 15, 2007	82.44	82.71	81.33	81.47	672,953	-0.97(-1.17%)
May 14, 2007	83.21	83.70	82.27	82.44	439,144	-0.64(-0.77%)
May 11, 2007	82.48	83.47	82.23	83.08	385,717	+0.87(+1.05%)
May 10, 2007	82.99	83.87	82.21	82.21	621,033	-0.99(-1.19%)
May 09, 2007	82.18	83.76	81.88	83.20	821,512	+1.55(+1.89%)
May 08, 2007	82.40	82.40	81.55	81.66	738,439	-1.04(-1.26%)
May 07, 2007	79.11	83.48	79.11	82.69	1,050,798	-0.14(-0.17%)
May 04, 2007	84.21	84.68	82.46	82.83	628,737	-1.09(-1.30%)
May 03, 2007	84.22	84.41	83.67	83.92	365,786	-0.02(-0.03%)
May 02, 2007	83.23	84.24	83.00	83.95	497,596	+0.57(+0.69%)
May 01, 2007	84.34	84.47	82.85	83.37	1,050,967	-0.75(-0.89%)
Apr 30, 2007	85.96	85.96	84.05	84.13	814,645	-1.53(-1.79%)
Apr 27, 2007	84.37	85.80	84.17	85.66	837,255	+1.21(+1.43%)
Apr 26, 2007	84.13	85.01	83.54	84.46	684,342	-0.05(-0.06%)
Apr 25, 2007	85.42	85.54	83.59	84.51	568,107	-0.32(-0.37%)
Apr 24, 2007	85.38	85.98	83.88	84.83	893,530	-0.32(-0.38%)
Apr 23, 2007	84.03	85.45	83.80	85.15	931,382	+1.54(+1.84%)
Apr 20, 2007	83.71	84.34	82.89	83.61	757,365	+0.13(+0.15%)
Apr 19, 2007	83.21	83.82	82.65	83.48	628,402	+0.13(+0.15%)
Apr 18, 2007	84.28	84.53	83.21	83.36	759,207	-1.08(-1.28%)
Apr 17, 2007	83.15	84.56	82.67	84.44	793,709	+1.33(+1.60%)
Apr 16, 2007	83.67	83.67	82.31	83.11	536,620	+0.02(+0.03%)
Apr 13, 2007	82.01	83.20	81.45	83.08	460,415	+1.05(+1.28%)
Apr 12, 2007	79.11	82.20	79.11	82.03	726,715	-0.06(-0.07%)
Apr 11, 2007	79.33	83.59	79.33	82.09	1,186,461	-1.44(-1.72%)
Apr 10, 2007	84.14	84.37	82.87	83.53	729,228	+0.40(+0.48%)
Apr 09, 2007	81.98	83.29	81.88	83.13	837,255	+1.43(+1.75%)
Apr 05, 2007	82.26	82.54	81.44	81.70	1,215,101	-0.53(-0.65%)
Apr 04, 2007	83.46	83.46	81.26	82.23	837,925	-0.92(-1.11%)
Apr 03, 2007	83.62	83.89	82.89	83.15	647,830	+0.11(+0.14%)
Apr 02, 2007	81.14	83.24	81.14	83.04	908,939	+1.13(+1.39%)
Mar 30, 2007	79.79	82.09	79.77	81.91	1,458,288	+2.05(+2.56%)
Mar 29, 2007	80.46	80.80	79.74	79.86	1,012,109	+0.32(+0.40%)
Mar 28, 2007	80.65	80.65	78.51	79.54	1,743,682	-1.03(-1.28%)
Mar 27, 2007	81.62	81.63	80.05	80.57	1,254,794	-1.37(-1.67%)
Mar 26, 2007	82.77	83.36	81.16	81.94	1,298,173	-0.82(-1.00%)
Mar 23, 2007	82.74	83.42	82.63	82.77	996,366	+0.14(+0.17%)
Mar 22, 2007	82.52	83.05	81.42	82.62	1,397,156	+0.76(+0.93%)
Mar 21, 2007	80.16	81.86	79.98	81.86	5,063,395	-0.91(-1.10%)
Mar 20, 2007	82.78	83.02	81.82	82.78	585,023	-0.01(-0.01%)
Mar 19, 2007	82.99	83.30	82.10	82.78	670,608	+0.11(+0.14%)
Mar 16, 2007	83.83	83.95	82.16	82.67	839,600	-0.69(-0.82%)
Mar 15, 2007	83.20	84.78	83.00	83.36	684,174	+0.15(+0.18%)
Mar 14, 2007	83.26	83.80	81.78	83.21	807,610	-0.07(-0.08%)
Mar 13, 2007	85.02	84.52	82.71	83.27	1,241,061	-1.75(-2.06%)
Mar 12, 2007	84.01	85.55	83.70	85.02	539,635	+0.49(+0.58%)
Mar 09, 2007	84.75	85.25	84.00	84.53	568,777	+0.41(+0.49%)
Mar 08, 2007	83.11	85.69	80.60	84.12	932,889	+1.42(+1.72%)
Mar 07, 2007	84.41	84.96	82.42	82.70	626,392	-1.86(-2.20%)
Mar 06, 2007	82.84	84.92	82.84	84.56	914,801	+2.67(+3.26%)
Mar 05, 2007	83.64	84.23	81.58	81.89	1,893,413	-2.81(-3.32%)
Mar 02, 2007	87.32	87.32	84.54	84.70	837,758	-2.11(-2.43%)

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.