Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	74.86	75.16	74.80	74.89	5,694,001	+0.03(+0.04%)
May 30, 2007	72.96	74.92	73.18	74.86	7,795,984	+1.53(+2.08%)
May 29, 2007	73.40	73.85	72.93	73.33	4,426,623	+0.19(+0.25%)
May 25, 2007	72.95	73.43	72.49	73.14	4,364,500	+0.62(+0.85%)
May 24, 2007	71.15	73.58	71.28	72.53	10,006,998	+1.38(+1.94%)
May 23, 2007	71.74	71.80	70.99	71.15	6,130,184	-0.68(-0.94%)
May 22, 2007	72.40	72.66	71.74	71.83	5,082,711	-0.31(-0.43%)
May 21, 2007	71.94	72.76	71.65	72.14	6,078,545	+0.20(+0.28%)
May 18, 2007	72.40	72.58	71.67	71.94	5,688,103	-0.12(-0.17%)
May 17, 2007	71.13	72.35	70.89	72.06	6,526,225	+1.08(+1.52%)
May 16, 2007	70.35	71.07	70.35	70.98	5,524,195	+0.74(+1.06%)
May 15, 2007	69.61	71.06	69.82	70.23	6,724,156	+0.58(+0.83%)
May 14, 2007	69.53	70.08	69.47	69.65	2,789,665	+0.12(+0.17%)
May 11, 2007	69.09	70.15	68.77	69.53	3,629,670	+0.45(+0.65%)
May 10, 2007	69.83	70.10	69.01	69.09	3,578,560	-0.95(-1.36%)
May 09, 2007	69.88	70.18	69.50	70.04	4,042,820	-0.10(-0.14%)
May 08, 2007	70.28	70.28	69.76	70.14	5,947,524	-0.26(-0.37%)
May 07, 2007	69.69	70.72	69.72	70.40	5,397,615	+0.71(+1.01%)
May 04, 2007	70.24	70.26	69.32	69.69	4,104,855	-0.18(-0.26%)
May 03, 2007	70.20	70.34	69.61	69.87	4,149,588	+0.01(+0.02%)
May 02, 2007	69.29	70.32	69.12	69.85	4,600,577	+0.45(+0.64%)

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.