Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	75.45	76.00	75.08	75.33	2,737,265	-0.08(-0.11%)
May 30, 2007	74.60	75.67	74.09	75.42	2,208,123	+0.81(+1.09%)
May 29, 2007	74.30	74.93	74.17	74.60	1,786,668	+0.41(+0.56%)
May 25, 2007	73.83	74.51	73.76	74.19	1,388,330	+0.36(+0.49%)
May 24, 2007	74.04	74.87	73.50	73.83	2,651,537	+0.07(+0.10%)
May 23, 2007	74.11	75.01	73.73	73.75	2,736,624	+0.03(+0.04%)
May 22, 2007	73.83	74.76	73.53	73.72	2,469,649	-0.10(-0.14%)
May 21, 2007	74.58	74.96	73.68	73.83	3,514,366	-0.76(-1.02%)
May 18, 2007	74.93	74.97	73.88	74.58	4,192,224	-0.06(-0.08%)
May 17, 2007	72.53	75.32	72.80	74.64	9,014,407	+3.76(+5.31%)
May 16, 2007	70.58	71.93	70.28	70.88	3,357,215	-0.17(-0.24%)
May 15, 2007	70.67	72.18	70.82	71.05	3,781,447	+0.02(+0.03%)
May 14, 2007	72.36	71.90	70.80	71.03	3,512,336	-0.57(-0.80%)
May 11, 2007	71.89	71.95	70.45	71.60	5,724,306	-0.29(-0.40%)
May 10, 2007	72.54	73.78	71.85	71.89	4,486,062	-1.32(-1.80%)
May 09, 2007	73.42	74.27	72.79	73.21	3,656,502	-0.22(-0.29%)
May 08, 2007	74.96	74.50	73.23	73.42	2,235,259	-1.14(-1.53%)
May 07, 2007	74.98	75.39	74.28	74.57	1,739,048	-0.37(-0.50%)
May 04, 2007	74.16	75.00	73.76	74.94	2,054,578	+0.81(+1.10%)
May 03, 2007	74.72	75.16	73.95	74.13	2,149,365	-0.48(-0.64%)
May 02, 2007	75.00	75.70	74.58	74.60	2,008,370	-0.24(-0.33%)

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.