Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	91.85	92.15	91.55	91.85	91,026	-0.25(-0.27%)
May 30, 2007	92.10	92.25	91.25	92.10	101,516	+0.00(+0.00%)
May 29, 2007	92.10	92.90	91.90	92.10	170,600	-0.80(-0.86%)
May 25, 2007	92.90	93.00	91.95	92.90	132,674	+1.40(+1.53%)
May 24, 2007	91.65	92.15	91.25	91.50	446,033	-0.15(-0.16%)
May 23, 2007	91.65	92.60	91.60	91.65	313,552	-0.20(-0.22%)
May 22, 2007	92.10	92.35	91.85	91.85	236,109	-0.25(-0.27%)
May 21, 2007	92.10	93.40	92.05	92.10	107,131	-0.80(-0.86%)
May 18, 2007	92.90	93.15	92.00	92.90	219,332	-0.05(-0.05%)
May 17, 2007	92.95	93.15	92.75	92.95	60,594	-0.05(-0.05%)
May 16, 2007	93.00	93.40	92.80	93.00	262,806	-0.10(-0.11%)
May 15, 2007	93.10	94.50	93.10	93.10	169,637	+0.40(+0.43%)
May 14, 2007	92.70	93.65	92.45	92.70	190,806	-1.05(-1.12%)
May 11, 2007	93.75	94.00	93.20	93.75	70,897	+0.50(+0.54%)
May 10, 2007	93.25	93.95	93.10	93.25	90,195	-1.65(-1.74%)
May 09, 2007	94.90	94.90	93.85	94.90	52,981	+0.10(+0.11%)
May 08, 2007	94.80	94.95	94.20	94.80	62,741	-0.80(-0.84%)
May 07, 2007	95.60	96.25	95.30	95.60	217,101	-1.25(-1.29%)
May 04, 2007	96.85	97.00	95.85	96.85	112,574	+2.45(+2.60%)
May 03, 2007	94.40	94.55	93.80	94.40	98,702	-0.35(-0.37%)
May 02, 2007	94.75	94.85	93.75	94.75	1,239,662	+0.20(+0.21%)
May 01, 2007	94.55	94.60	94.00	94.55	57,098	+0.30(+0.32%)
Apr 30, 2007	94.25	95.10	94.00	94.25	317,227	-1.15(-1.21%)
Apr 27, 2007	96.25	95.55	94.95	95.40	56,052	-0.85(-0.88%)
Apr 26, 2007	96.25	96.40	95.50	96.25	68,475	-0.60(-0.62%)
Apr 25, 2007	96.10	97.20	96.45	96.85	68,922	+0.75(+0.78%)
Apr 24, 2007	96.10	96.80	95.90	96.10	247,317	-1.30(-1.33%)
Apr 23, 2007	97.40	97.45	96.40	97.40	158,223	+0.15(+0.15%)
Apr 20, 2007	97.25	97.50	96.40	97.25	62,501	+0.90(+0.93%)
Apr 19, 2007	95.00	96.70	95.65	96.35	1,493,194	+1.35(+1.42%)
Apr 18, 2007	95.00	95.65	94.90	95.00	39,830	+2.70(+2.93%)
Apr 17, 2007	92.30	92.40	91.90	92.30	93,213	-0.15(-0.16%)
Apr 16, 2007	92.45	92.85	92.20	92.45	22,541	-0.10(-0.11%)
Apr 13, 2007	92.55	92.65	91.85	92.55	59,733	+1.05(+1.15%)
Apr 12, 2007	91.50	91.50	90.30	91.50	124,657	+0.15(+0.16%)
Apr 11, 2007	91.35	91.45	90.80	91.35	87,688	-0.45(-0.49%)
Apr 10, 2007	91.80	91.80	90.95	91.80	82,366	+1.20(+1.32%)
Apr 09, 2007	90.60	91.25	90.30	90.60	51,256	-0.50(-0.55%)
Apr 05, 2007	91.10	91.15	90.10	91.10	52,443	+1.45(+1.62%)
Apr 04, 2007	89.65	90.05	89.20	89.65	48,258	+0.00(+0.00%)
Apr 03, 2007	89.65	90.05	89.35	89.65	39,136	+1.20(+1.36%)
Apr 02, 2007	88.45	89.30	88.40	88.45	50,975	-0.05(-0.06%)
Mar 30, 2007	88.50	89.15	88.11	88.50	254,396	-0.45(-0.51%)
Mar 29, 2007	88.95	89.20	88.35	88.95	78,625	+0.55(+0.62%)
Mar 28, 2007	88.40	89.00	88.30	88.40	65,177	-1.30(-1.45%)
Mar 27, 2007	89.70	90.15	89.50	89.70	111,733	-0.80(-0.88%)
Mar 26, 2007	90.50	90.75	90.00	90.50	531,070	+0.45(+0.50%)
Mar 23, 2007	90.05	92.10	89.60	90.05	71,765	-1.40(-1.53%)
Mar 22, 2007	91.45	92.05	91.00	91.45	54,159	+0.80(+0.88%)
Mar 21, 2007	90.65	91.25	89.30	90.65	73,752	+1.65(+1.85%)
Mar 20, 2007	89.00	89.25	87.60	89.00	100,031	+0.90(+1.02%)
Mar 19, 2007	88.10	88.35	87.30	88.10	110,134	+0.05(+0.06%)
Mar 16, 2007	88.05	88.90	87.60	88.05	76,516	+1.55(+1.79%)
Mar 15, 2007	86.50	86.90	86.15	86.50	58,305	+0.35(+0.41%)
Mar 14, 2007	86.15	86.75	85.50	86.15	100,480	-0.70(-0.81%)
Mar 13, 2007	87.65	87.85	86.80	86.85	35,506	-0.80(-0.91%)
Mar 12, 2007	87.65	87.80	86.90	87.65	82,587	+0.48(+0.55%)
Mar 09, 2007	87.17	87.65	86.85	87.17	81,776	-0.98(-1.11%)
Mar 08, 2007	88.15	88.55	87.95	88.15	36,243	-0.15(-0.17%)
Mar 07, 2007	88.30	89.25	87.55	88.30	71,616	+0.55(+0.63%)
Mar 06, 2007	87.75	88.05	87.00	87.75	80,710	+1.50(+1.74%)
Mar 05, 2007	86.25	87.80	86.25	86.25	56,598	-2.55(-2.87%)
Mar 02, 2007	88.95	89.37	88.55	88.80	126,881	-0.15(-0.17%)

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.