Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	80.91	81.63	79.68	80.01	611,724	-1.11(-1.37%)
May 30, 2007	79.58	81.75	79.09	81.13	790,932	+1.54(+1.94%)
May 29, 2007	78.30	80.73	78.30	79.58	799,042	+2.61(+3.39%)
May 25, 2007	75.75	77.03	75.28	76.97	1,294,051	+2.28(+3.06%)
May 24, 2007	76.19	76.21	73.60	74.69	525,062	-1.60(-2.10%)
May 23, 2007	77.18	77.93	76.23	76.30	378,610	-0.82(-1.06%)
May 22, 2007	76.51	77.58	75.98	77.11	581,830	+1.23(+1.62%)
May 21, 2007	74.98	76.79	74.98	75.89	548,278	+0.91(+1.21%)
May 18, 2007	76.38	76.38	74.67	74.98	746,409	-0.65(-0.86%)
May 17, 2007	77.16	77.20	75.54	75.63	688,051	-1.57(-2.03%)
May 16, 2007	78.93	78.93	76.51	77.19	369,706	-1.42(-1.81%)
May 15, 2007	81.24	83.39	78.50	78.62	609,657	-1.67(-2.08%)
May 14, 2007	80.87	81.13	80.08	80.29	296,242	+0.06(+0.07%)
May 11, 2007	79.85	81.13	79.61	80.23	691,072	+1.38(+1.75%)
May 10, 2007	79.50	79.95	78.71	78.85	322,479	-0.85(-1.07%)
May 09, 2007	79.24	80.32	79.15	79.70	341,560	+0.56(+0.71%)
May 08, 2007	79.33	79.51	78.80	79.14	375,907	-0.82(-1.02%)
May 07, 2007	80.18	80.35	79.47	79.96	494,022	-0.10(-0.13%)
May 04, 2007	81.55	81.55	79.87	80.06	1,876,517	-1.86(-2.26%)
May 03, 2007	80.61	82.41	79.88	81.91	517,747	+2.30(+2.89%)
May 02, 2007	80.24	80.77	79.31	79.61	571,971	-0.62(-0.77%)
May 01, 2007	80.53	80.96	79.10	80.23	471,641	-0.81(-1.00%)
Apr 30, 2007	83.43	83.59	80.82	81.04	432,198	-2.39(-2.86%)
Apr 27, 2007	82.76	83.89	82.76	83.43	364,299	+0.22(+0.26%)
Apr 26, 2007	83.29	83.73	82.40	83.21	564,020	+0.43(+0.52%)
Apr 25, 2007	83.04	83.27	81.63	82.77	282,248	+0.24(+0.29%)
Apr 24, 2007	83.26	83.26	82.31	82.53	599,798	-0.38(-0.46%)
Apr 23, 2007	82.00	83.32	81.60	82.92	270,163	+1.32(+1.62%)
Apr 20, 2007	81.14	81.71	81.14	81.60	403,576	+0.79(+0.97%)
Apr 19, 2007	80.70	80.89	80.04	80.81	657,838	-0.14(-0.18%)
Apr 18, 2007	81.13	81.13	80.55	80.96	343,628	-0.26(-0.33%)
Apr 17, 2007	79.55	81.24	79.43	81.22	363,981	+1.64(+2.05%)
Apr 16, 2007	80.02	80.26	79.38	79.58	216,417	-0.15(-0.19%)
Apr 13, 2007	79.18	79.86	78.66	79.74	498,189	+0.67(+0.85%)
Apr 12, 2007	79.96	79.96	78.55	79.06	477,994	-0.84(-1.05%)
Apr 11, 2007	81.31	81.31	79.60	79.90	233,431	-1.64(-2.01%)
Apr 10, 2007	82.07	82.28	81.14	81.53	345,536	-0.09(-0.12%)
Apr 09, 2007	80.97	81.83	79.51	81.63	147,405	-0.29(-0.35%)
Apr 05, 2007	82.07	82.40	81.77	81.92	99,542	-0.29(-0.35%)
Apr 04, 2007	82.18	82.23	81.16	82.21	421,703	-0.04(-0.05%)
Apr 03, 2007	82.06	82.56	81.83	82.24	385,448	+0.49(+0.60%)
Apr 02, 2007	81.01	82.05	80.92	81.75	343,628	+0.33(+0.40%)
Mar 30, 2007	80.72	81.65	80.21	81.43	373,840	+1.01(+1.26%)
Mar 29, 2007	81.13	81.25	80.07	80.41	404,530	-0.08(-0.10%)
Mar 28, 2007	80.34	81.60	79.59	80.50	337,903	-0.79(-0.97%)
Mar 27, 2007	83.01	83.14	81.23	81.29	454,619	-1.82(-2.19%)
Mar 26, 2007	84.90	84.90	82.88	83.11	489,284	-1.80(-2.13%)
Mar 23, 2007	84.88	85.50	84.28	84.92	577,059	+0.51(+0.60%)
Mar 22, 2007	83.89	85.12	83.59	84.41	268,255	+0.53(+0.64%)
Mar 21, 2007	82.32	84.11	81.95	83.87	186,681	+1.14(+1.38%)
Mar 20, 2007	81.91	82.96	81.63	82.73	486,899	+0.57(+0.70%)
Mar 19, 2007	81.56	82.75	81.20	82.16	296,242	+1.37(+1.70%)
Mar 16, 2007	81.85	81.85	80.61	80.79	310,871	-0.87(-1.06%)
Mar 15, 2007	80.50	81.91	80.50	81.65	232,954	+0.95(+1.18%)
Mar 14, 2007	79.93	81.07	79.45	80.70	371,932	+0.39(+0.49%)
Mar 13, 2007	81.65	81.61	79.82	80.31	573,720	-1.33(-1.63%)
Mar 12, 2007	80.24	81.99	80.11	81.65	402,940	+0.30(+0.37%)
Mar 09, 2007	80.50	81.68	80.50	81.35	330,747	+1.28(+1.60%)
Mar 08, 2007	79.87	80.99	79.06	80.06	1,062,527	+1.40(+1.78%)
Mar 07, 2007	81.03	81.43	78.47	78.66	1,098,623	-2.52(-3.10%)
Mar 06, 2007	79.32	83.13	79.32	81.18	1,634,180	+1.86(+2.35%)
Mar 05, 2007	82.94	85.97	79.24	79.31	527,627	-4.25(-5.09%)
Mar 02, 2007	84.71	85.21	83.57	83.57	395,943	-2.21(-2.57%)

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.