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%)
May 01, 2007	73.71	75.26	73.21	74.85	3,034,100	+0.81(+1.10%)
Apr 30, 2007	76.99	77.06	74.02	74.03	3,751,647	-2.72(-3.55%)
Apr 27, 2007	76.85	77.20	76.45	76.76	1,376,893	-0.30(-0.39%)
Apr 26, 2007	76.47	77.51	76.47	77.06	1,310,515	-0.10(-0.13%)
Apr 25, 2007	76.57	77.41	76.47	77.16	1,892,330	+0.86(+1.13%)
Apr 24, 2007	77.18	77.19	75.88	76.30	2,109,517	-1.29(-1.66%)
Apr 23, 2007	77.83	78.29	77.36	77.59	2,031,529	-0.28(-0.36%)
Apr 20, 2007	77.08	77.89	76.66	77.87	3,888,066	+2.27(+3.00%)
Apr 19, 2007	75.69	76.39	75.08	75.60	3,463,407	-0.09(-0.12%)
Apr 18, 2007	76.15	77.87	75.42	75.70	6,393,170	-0.89(-1.16%)
Apr 17, 2007	76.86	77.55	76.34	76.59	2,951,144	-0.28(-0.37%)
Apr 16, 2007	76.29	77.46	76.21	76.87	3,224,225	+0.84(+1.11%)
Apr 13, 2007	78.63	78.63	75.71	76.03	3,626,437	-2.37(-3.02%)
Apr 12, 2007	78.10	79.13	75.65	78.39	3,465,337	+0.30(+0.38%)
Apr 11, 2007	78.00	78.41	76.99	78.09	2,980,844	+0.29(+0.37%)
Apr 10, 2007	77.72	78.18	77.12	77.80	1,856,751	+0.40(+0.52%)
Apr 09, 2007	78.77	78.90	76.85	77.40	3,237,883	-1.28(-1.63%)
Apr 05, 2007	77.96	78.72	77.79	78.68	1,573,965	+0.53(+0.68%)
Apr 04, 2007	78.13	78.62	77.78	78.15	1,698,532	-0.17(-0.22%)
Apr 03, 2007	78.07	79.28	77.94	78.32	2,976,143	+0.62(+0.80%)
Apr 02, 2007	76.99	77.70	76.22	77.70	2,577,871	+0.80(+1.03%)
Mar 30, 2007	76.91	78.09	76.21	76.91	2,793,555	+0.83(+1.10%)
Mar 29, 2007	75.82	76.79	75.59	76.07	2,483,937	+0.63(+0.83%)
Mar 28, 2007	76.51	76.51	74.98	75.45	2,125,328	-1.17(-1.53%)
Mar 27, 2007	77.13	77.48	76.18	76.62	1,849,272	-1.02(-1.31%)
Mar 26, 2007	76.57	77.64	75.64	77.64	2,165,390	+0.66(+0.86%)
Mar 23, 2007	77.06	77.21	75.57	76.97	1,639,667	+0.73(+0.96%)
Mar 22, 2007	76.09	76.64	75.54	76.24	1,672,457	+0.02(+0.02%)
Mar 21, 2007	75.30	76.43	74.63	76.22	2,225,751	+1.53(+2.04%)
Mar 20, 2007	74.94	75.34	74.32	74.70	2,317,957	-0.56(-0.75%)
Mar 19, 2007	74.63	75.66	74.60	75.26	1,441,065	+0.87(+1.17%)
Mar 16, 2007	74.66	75.01	74.32	74.39	2,196,265	-0.24(-0.33%)
Mar 15, 2007	73.25	74.84	72.76	74.63	2,481,158	+1.15(+1.57%)
Mar 14, 2007	74.88	75.13	71.81	73.48	3,998,852	-1.65(-2.19%)
Mar 13, 2007	76.32	76.22	74.88	75.13	2,571,354	-1.19(-1.56%)
Mar 12, 2007	76.25	76.75	75.50	76.32	2,084,625	+1.14(+1.52%)
Mar 09, 2007	76.24	76.33	74.91	75.17	2,061,549	-0.51(-0.68%)
Mar 08, 2007	75.26	76.47	74.88	75.69	4,452,891	+3.00(+4.13%)
Mar 07, 2007	72.54	73.39	72.30	72.68	2,082,274	+0.06(+0.08%)
Mar 06, 2007	72.83	73.32	71.61	72.63	4,124,380	+0.08(+0.12%)
Mar 05, 2007	72.90	73.99	72.27	72.54	2,540,373	-1.23(-1.66%)
Mar 02, 2007	74.83	75.54	73.77	73.77	2,102,145	-1.07(-1.43%)

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.