Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	66.72	67.06	66.53	66.86	86,899,544	+0.32(+0.48%)
May 30, 2007	65.68	66.58	65.45	66.54	81,083,936	+0.37(+0.56%)
May 29, 2007	65.71	66.22	65.68	66.17	74,801,880	+0.66(+1.01%)
May 25, 2007	65.30	65.68	65.14	65.51	55,517,596	+0.40(+0.61%)
May 24, 2007	65.94	66.35	64.76	65.11	112,793,240	-0.79(-1.20%)
May 23, 2007	66.42	66.78	65.88	65.91	74,786,424	-0.26(-0.40%)
May 22, 2007	65.82	66.42	65.61	66.17	87,700,176	+0.45(+0.69%)
May 21, 2007	64.94	66.09	64.83	65.72	187,475,728	+0.82(+1.26%)
May 18, 2007	64.45	65.15	64.14	64.90	101,443,456	+0.75(+1.18%)
May 17, 2007	64.59	64.64	64.09	64.14	90,396,304	-0.52(-0.80%)
May 16, 2007	64.41	64.72	63.89	64.66	122,826,072	+0.36(+0.56%)
May 15, 2007	64.81	65.34	64.14	64.30	145,156,432	-0.57(-0.88%)
May 14, 2007	65.41	65.58	64.68	64.87	90,936,032	-0.48(-0.73%)
May 11, 2007	64.97	65.47	64.83	65.35	72,097,432	+0.60(+0.93%)
May 10, 2007	65.44	65.45	64.52	64.75	116,467,856	-0.86(-1.31%)
May 09, 2007	65.19	66.09	65.07	65.61	83,241,376	+0.26(+0.40%)
May 08, 2007	65.27	65.61	64.75	65.34	74,717,048	-0.24(-0.36%)
May 07, 2007	65.68	65.91	65.49	65.58	50,904,984	-0.22(-0.34%)
May 04, 2007	65.53	65.80	65.23	65.80	60,374,352	+0.46(+0.70%)
May 03, 2007	65.43	65.57	65.09	65.34	72,396,488	+0.11(+0.17%)
May 02, 2007	64.37	65.46	64.26	65.23	62,794,736	+0.80(+1.24%)

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.