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%)

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.