Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	99.06	99.42	98.67	99.36	507,031	+0.58(+0.59%)
May 30, 2007	98.24	98.82	98.12	98.78	985,147	-0.14(-0.14%)
May 29, 2007	99.20	99.64	98.48	98.92	913,070	+0.18(+0.18%)
May 25, 2007	98.82	99.13	98.62	98.74	467,047	-0.26(-0.27%)
May 24, 2007	99.97	100.34	98.65	99.00	767,717	-0.05(-0.05%)
May 23, 2007	98.87	99.47	98.12	99.05	731,622	+0.88(+0.90%)
May 22, 2007	98.36	98.57	98.02	98.17	681,187	-0.88(-0.89%)
May 21, 2007	99.46	99.45	98.93	99.05	1,217,507	-1.19(-1.19%)
May 18, 2007	100.39	100.58	99.73	100.25	515,660	+0.27(+0.27%)
May 17, 2007	99.83	100.44	99.53	99.97	1,071,426	-0.83(-0.82%)
May 16, 2007	100.53	100.87	100.28	100.81	1,077,381	+0.58(+0.58%)
May 15, 2007	100.39	101.21	99.98	100.22	734,782	-0.29(-0.29%)
May 14, 2007	100.18	100.67	99.81	100.51	1,124,535	+1.82(+1.84%)
May 11, 2007	97.57	98.95	97.64	98.69	928,747	+2.58(+2.69%)
May 10, 2007	96.89	97.17	95.65	96.11	1,584,230	-2.03(-2.07%)
May 09, 2007	99.06	98.75	97.97	98.14	1,219,938	-1.02(-1.03%)
May 08, 2007	99.27	99.28	98.52	99.16	615,073	-0.84(-0.84%)
May 07, 2007	99.67	100.14	99.50	100.00	709,747	+0.49(+0.50%)
May 04, 2007	99.17	99.67	99.08	99.50	605,472	+0.44(+0.44%)
May 03, 2007	98.96	99.29	98.70	99.07	764,314	+0.07(+0.07%)
May 02, 2007	99.53	99.55	97.19	99.00	1,453,523	-1.00(-1.00%)
May 01, 2007	100.17	100.18	99.59	100.00	408,712	+0.09(+0.09%)
Apr 30, 2007	100.39	100.97	99.91	99.91	376,870	-0.48(-0.48%)
Apr 27, 2007	100.67	101.08	100.35	100.39	500,468	-0.29(-0.29%)
Apr 26, 2007	100.30	100.86	99.97	100.67	972,256	-0.48(-0.47%)
Apr 25, 2007	100.80	101.59	100.38	101.15	1,193,687	-0.79(-0.77%)
Apr 24, 2007	102.68	102.68	101.72	101.94	683,374	-0.81(-0.79%)
Apr 23, 2007	102.85	102.99	102.65	102.75	778,048	-0.87(-0.84%)
Apr 20, 2007	102.86	103.77	102.86	103.62	1,132,678	+1.45(+1.42%)
Apr 19, 2007	101.57	102.48	101.23	102.17	979,426	+0.42(+0.41%)
Apr 18, 2007	101.31	102.19	101.17	101.75	759,210	+1.13(+1.12%)
Apr 17, 2007	100.66	100.96	100.25	100.62	1,064,985	-0.36(-0.36%)
Apr 16, 2007	99.69	101.37	99.50	100.99	1,294,680	+1.00(+1.00%)
Apr 13, 2007	99.56	100.16	99.41	99.99	1,549,047	-2.37(-2.32%)
Apr 12, 2007	101.91	102.43	101.43	102.36	647,036	-0.11(-0.11%)
Apr 11, 2007	103.41	103.45	102.33	102.47	863,728	-1.61(-1.54%)
Apr 10, 2007	103.59	104.40	103.34	104.08	1,131,098	+0.16(+0.16%)
Apr 09, 2007	104.29	104.33	103.59	103.92	603,163	-0.16(-0.16%)
Apr 05, 2007	103.50	104.47	103.36	104.08	1,205,233	-1.03(-0.98%)
Apr 04, 2007	105.03	105.73	104.70	105.11	808,187	+0.62(+0.60%)
Apr 03, 2007	103.43	104.91	103.12	104.48	1,482,447	+0.05(+0.05%)
Apr 02, 2007	104.40	104.79	103.78	104.43	615,438	-1.02(-0.97%)
Mar 30, 2007	105.73	106.30	105.25	105.45	687,506	-1.47(-1.38%)
Mar 29, 2007	106.79	107.12	105.93	106.93	529,636	+0.90(+0.85%)
Mar 28, 2007	107.43	107.43	105.84	106.03	1,063,769	-1.97(-1.83%)
Mar 27, 2007	108.20	108.20	107.40	108.00	365,811	-1.18(-1.09%)
Mar 26, 2007	109.23	109.25	108.16	109.19	298,604	-0.40(-0.36%)
Mar 23, 2007	109.93	109.99	109.33	109.58	654,085	+0.31(+0.29%)
Mar 22, 2007	109.24	109.81	108.64	109.27	653,356	-0.60(-0.55%)
Mar 21, 2007	108.60	109.87	107.81	109.87	859,474	+1.22(+1.12%)
Mar 20, 2007	108.16	109.03	108.16	108.65	397,895	+0.41(+0.38%)
Mar 19, 2007	107.35	108.31	107.32	108.24	382,218	+1.36(+1.27%)
Mar 16, 2007	106.99	107.90	106.67	106.89	415,761	-0.69(-0.64%)
Mar 15, 2007	107.36	107.84	107.06	107.58	509,948	+0.63(+0.59%)
Mar 14, 2007	106.97	107.54	105.17	106.95	1,023,785	-0.63(-0.59%)
Mar 13, 2007	109.77	109.77	107.38	107.58	621,150	-2.18(-1.99%)
Mar 12, 2007	109.46	110.03	108.78	109.77	709,625	+0.21(+0.20%)
Mar 09, 2007	110.51	110.83	109.35	109.55	566,217	-1.07(-0.97%)
Mar 08, 2007	111.06	111.60	110.26	110.62	799,802	+1.25(+1.14%)
Mar 07, 2007	109.63	110.08	109.21	109.37	629,900	+0.16(+0.14%)
Mar 06, 2007	108.98	109.34	108.10	109.21	1,126,358	+3.97(+3.77%)
Mar 05, 2007	105.57	106.55	105.14	105.25	804,420	-0.97(-0.91%)
Mar 02, 2007	108.10	107.56	105.71	106.22	1,356,418	-1.80(-1.67%)

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.