Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	101.11	101.76	100.48	101.24	3,489,145	+0.41(+0.41%)
May 30, 2007	98.01	100.95	96.80	100.83	4,220,083	+2.33(+2.36%)
May 29, 2007	97.45	98.50	97.09	98.50	3,440,460	+1.09(+1.12%)
May 25, 2007	95.64	97.66	95.61	97.41	2,949,140	+2.20(+2.31%)
May 24, 2007	96.14	97.43	94.19	95.21	5,144,092	-0.82(-0.86%)
May 23, 2007	95.92	97.92	95.37	96.03	3,541,384	+0.58(+0.61%)
May 22, 2007	97.24	97.38	95.11	95.45	3,956,110	-2.39(-2.44%)
May 21, 2007	98.09	99.19	97.11	97.84	3,252,954	-0.23(-0.24%)
May 18, 2007	98.14	98.27	96.62	98.07	3,394,246	+0.66(+0.68%)
May 17, 2007	97.78	98.09	96.44	97.41	3,311,663	-1.06(-1.08%)
May 16, 2007	100.01	100.22	97.43	98.47	2,554,500	-1.08(-1.09%)
May 15, 2007	99.17	100.36	98.63	99.55	2,614,036	+0.90(+0.92%)
May 14, 2007	99.20	99.89	98.28	98.65	2,399,011	-0.72(-0.73%)
May 11, 2007	99.28	100.77	98.48	99.38	2,781,815	+0.50(+0.51%)
May 10, 2007	100.66	100.78	98.19	98.87	3,389,037	-2.68(-2.63%)
May 09, 2007	99.04	101.84	98.14	101.55	5,337,669	+2.58(+2.60%)
May 08, 2007	96.40	99.21	95.82	98.97	6,236,197	+4.34(+4.59%)
May 07, 2007	94.56	95.57	93.94	94.63	2,520,603	+1.25(+1.34%)
May 04, 2007	94.03	94.78	93.02	93.38	2,090,558	-0.14(-0.15%)
May 03, 2007	94.20	94.21	92.24	93.52	2,577,151	+0.85(+0.92%)
May 02, 2007	91.26	93.36	91.15	92.67	2,323,699	+1.72(+1.89%)
May 01, 2007	91.04	91.84	88.81	90.96	3,821,893	+0.12(+0.13%)
Apr 30, 2007	92.24	93.44	90.84	90.84	2,989,219	-1.34(-1.46%)
Apr 27, 2007	92.98	92.99	91.28	92.18	2,504,026	-0.80(-0.86%)
Apr 26, 2007	94.56	94.56	92.37	92.98	2,442,647	-0.81(-0.86%)
Apr 25, 2007	92.93	94.29	92.23	93.78	2,858,812	+1.60(+1.74%)
Apr 24, 2007	92.95	93.88	90.04	92.18	7,992,698	-3.54(-3.70%)
Apr 23, 2007	95.63	96.80	95.52	95.73	2,609,590	+0.11(+0.11%)
Apr 20, 2007	95.58	96.16	94.92	95.62	3,311,754	+0.84(+0.89%)
Apr 19, 2007	93.14	95.15	93.14	94.78	3,591,316	+0.23(+0.25%)
Apr 18, 2007	95.13	95.65	94.16	94.54	2,795,966	-0.58(-0.61%)
Apr 17, 2007	95.87	96.58	94.97	95.13	2,728,832	-1.58(-1.64%)
Apr 16, 2007	95.07	96.72	94.92	96.71	3,429,679	+2.26(+2.40%)
Apr 13, 2007	93.76	94.53	92.90	94.45	2,470,206	+0.79(+0.84%)
Apr 12, 2007	92.59	93.94	92.31	93.66	4,302,331	+1.73(+1.88%)
Apr 11, 2007	91.15	92.75	91.09	91.93	3,848,332	+1.01(+1.11%)
Apr 10, 2007	92.82	92.97	90.74	90.92	3,044,493	-1.44(-1.56%)
Apr 09, 2007	92.70	93.25	92.16	92.36	2,325,538	+0.47(+0.51%)
Apr 05, 2007	91.18	92.33	90.62	91.90	3,305,159	+0.68(+0.75%)
Apr 04, 2007	90.40	91.70	89.92	91.22	2,766,685	+0.99(+1.10%)
Apr 03, 2007	90.45	90.97	89.80	90.22	2,997,187	+0.00(+0.00%)
Apr 02, 2007	88.84	90.61	88.63	90.22	3,855,888	+1.50(+1.69%)
Mar 30, 2007	90.55	90.89	88.45	88.72	4,902,408	-1.83(-2.03%)
Mar 29, 2007	87.68	90.89	87.11	90.55	9,493,904	+3.23(+3.70%)
Mar 28, 2007	87.03	87.97	86.63	87.33	4,008,800	-0.60(-0.68%)
Mar 27, 2007	87.32	88.15	86.83	87.92	3,787,704	+0.42(+0.48%)
Mar 26, 2007	86.79	87.50	85.20	87.50	3,704,653	+1.34(+1.56%)
Mar 23, 2007	85.44	86.16	84.86	86.16	3,384,984	+1.35(+1.59%)
Mar 22, 2007	85.88	86.19	84.72	84.81	3,620,931	-0.89(-1.04%)
Mar 21, 2007	83.19	85.71	82.76	85.71	5,261,521	+2.51(+3.02%)
Mar 20, 2007	81.41	83.29	80.96	83.19	6,519,442	+2.34(+2.90%)
Mar 19, 2007	80.37	81.64	79.34	80.85	6,276,622	+1.01(+1.27%)
Mar 16, 2007	80.47	80.65	79.63	79.84	5,189,398	-0.59(-0.73%)
Mar 15, 2007	79.88	81.13	79.71	80.43	3,281,015	+0.55(+0.68%)
Mar 14, 2007	78.82	80.20	76.86	79.88	5,501,817	+1.92(+2.47%)
Mar 13, 2007	81.29	82.26	77.80	77.96	4,840,427	-3.33(-4.09%)
Mar 12, 2007	81.00	82.89	79.18	81.29	5,393,281	-0.34(-0.42%)
Mar 09, 2007	81.94	82.15	80.17	81.63	4,782,303	+0.65(+0.81%)
Mar 08, 2007	79.62	81.52	79.33	80.97	4,835,956	+2.51(+3.20%)
Mar 07, 2007	78.40	79.60	77.93	78.46	3,225,349	+0.03(+0.03%)
Mar 06, 2007	77.03	79.07	76.75	78.43	4,004,664	+2.42(+3.19%)
Mar 05, 2007	76.04	77.66	75.12	76.01	4,816,619	-0.94(-1.22%)
Mar 02, 2007	78.51	79.39	76.58	76.95	4,287,686	-1.54(-1.96%)

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.