Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	80.61	81.19	80.21	80.48	2,562,200	-0.09(-0.11%)
May 30, 2007	79.70	80.84	79.15	80.57	2,066,900	+0.87(+1.09%)
May 29, 2007	79.38	80.05	79.24	79.70	1,672,400	+0.44(+0.56%)
May 25, 2007	78.87	79.60	78.80	79.26	1,299,538	+0.39(+0.49%)
May 24, 2007	79.10	79.99	78.52	78.87	2,481,955	+0.08(+0.10%)
May 23, 2007	79.17	80.14	78.77	78.79	2,561,600	+0.03(+0.04%)
May 22, 2007	78.87	79.87	78.55	78.76	2,311,700	-0.11(-0.14%)
May 21, 2007	79.68	80.08	78.71	78.87	3,289,600	-0.81(-1.02%)
May 18, 2007	80.05	80.09	78.93	79.68	3,924,105	-0.06(-0.08%)
May 17, 2007	77.49	80.47	77.77	79.74	8,437,878	+4.02(+5.31%)
May 16, 2007	75.40	76.84	75.08	75.72	3,142,500	-0.18(-0.24%)
May 15, 2007	75.50	77.11	75.66	75.90	3,539,600	+0.02(+0.03%)
May 14, 2007	77.30	76.81	75.64	75.88	3,287,700	-0.61(-0.80%)
May 11, 2007	76.80	76.87	75.26	76.49	5,358,200	-0.31(-0.40%)
May 10, 2007	77.50	78.82	76.76	76.80	4,199,150	-1.41(-1.80%)
May 09, 2007	78.44	79.34	77.76	78.21	3,422,646	-0.23(-0.29%)
May 08, 2007	80.08	79.59	78.23	78.44	2,092,300	-1.22(-1.53%)
May 07, 2007	80.10	80.54	79.35	79.66	1,627,825	-0.40(-0.50%)
May 04, 2007	79.23	80.12	78.80	80.06	1,923,175	+0.87(+1.10%)
May 03, 2007	79.83	80.30	79.00	79.19	2,011,900	-0.51(-0.64%)
May 02, 2007	80.12	80.87	79.68	79.70	1,879,922	-0.26(-0.33%)
May 01, 2007	78.75	80.40	78.21	79.96	2,840,050	+0.87(+1.10%)
Apr 30, 2007	82.25	82.32	79.08	79.09	3,511,706	-2.91(-3.55%)
Apr 27, 2007	82.10	82.48	81.67	82.00	1,288,832	-0.32(-0.39%)
Apr 26, 2007	81.70	82.81	81.70	82.32	1,226,700	-0.11(-0.13%)
Apr 25, 2007	81.80	82.70	81.70	82.43	1,771,304	+0.92(+1.13%)
Apr 24, 2007	82.45	82.46	81.06	81.51	1,974,600	-1.38(-1.66%)
Apr 23, 2007	83.15	83.64	82.65	82.89	1,901,600	-0.30(-0.36%)
Apr 20, 2007	82.35	83.21	81.90	83.19	3,639,400	+2.42(+3.00%)
Apr 19, 2007	80.86	81.61	80.21	80.77	3,241,900	-0.10(-0.12%)
Apr 18, 2007	81.35	83.19	80.57	80.87	5,984,286	-0.95(-1.16%)
Apr 17, 2007	82.11	82.85	81.56	81.82	2,762,400	-0.30(-0.37%)
Apr 16, 2007	81.50	82.75	81.42	82.12	3,018,016	+0.90(+1.11%)
Apr 13, 2007	84.00	84.00	80.88	81.22	3,394,504	-2.53(-3.02%)
Apr 12, 2007	83.44	84.54	80.82	83.75	3,243,707	+0.32(+0.38%)
Apr 11, 2007	83.33	83.77	82.25	83.43	2,790,200	+0.31(+0.37%)
Apr 10, 2007	83.03	83.52	82.39	83.12	1,738,000	+0.43(+0.52%)
Apr 09, 2007	84.15	84.29	82.10	82.69	3,030,800	-1.37(-1.63%)
Apr 05, 2007	83.29	84.10	83.10	84.06	1,473,300	+0.57(+0.68%)
Apr 04, 2007	83.47	83.99	83.09	83.49	1,589,900	-0.18(-0.22%)
Apr 03, 2007	83.40	84.70	83.26	83.67	2,785,800	+0.66(+0.80%)
Apr 02, 2007	82.25	83.01	81.43	83.01	2,413,000	+0.85(+1.03%)
Mar 30, 2007	82.17	83.43	81.42	82.16	2,614,890	+0.89(+1.10%)
Mar 29, 2007	81.00	82.04	80.75	81.27	2,325,074	+0.67(+0.83%)
Mar 28, 2007	81.74	81.74	80.10	80.60	1,989,400	-1.25(-1.53%)
Mar 27, 2007	82.40	82.77	81.39	81.85	1,731,000	-1.09(-1.31%)
Mar 26, 2007	81.80	82.94	80.81	82.94	2,026,900	+0.71(+0.86%)
Mar 23, 2007	82.33	82.49	80.73	82.23	1,534,800	+0.78(+0.96%)
Mar 22, 2007	81.29	81.88	80.70	81.45	1,565,493	+0.02(+0.02%)
Mar 21, 2007	80.45	81.65	79.73	81.43	2,083,400	+1.63(+2.04%)
Mar 20, 2007	80.06	80.49	79.40	79.80	2,169,709	-0.60(-0.75%)
Mar 19, 2007	79.73	80.83	79.70	80.40	1,348,900	+0.93(+1.17%)
Mar 16, 2007	79.76	80.13	79.40	79.47	2,055,800	-0.26(-0.33%)
Mar 15, 2007	78.25	79.95	77.73	79.73	2,322,472	+1.23(+1.57%)
Mar 14, 2007	80.00	80.26	76.72	78.50	3,743,100	-1.76(-2.19%)
Mar 13, 2007	81.53	81.43	80.00	80.26	2,406,900	-1.27(-1.56%)
Mar 12, 2007	81.46	81.99	80.66	81.53	1,951,300	+1.22(+1.52%)
Mar 09, 2007	81.45	81.54	80.03	80.31	1,929,700	-0.55(-0.68%)
Mar 08, 2007	80.40	81.70	80.00	80.86	4,168,100	+3.21(+4.13%)
Mar 07, 2007	77.50	78.40	77.24	77.65	1,949,100	+0.06(+0.08%)
Mar 06, 2007	77.81	78.33	76.50	77.59	3,860,600	+0.09(+0.12%)
Mar 05, 2007	77.88	79.05	77.21	77.50	2,377,900	-1.31(-1.66%)
Mar 02, 2007	79.94	80.70	78.81	78.81	1,967,700	-1.14(-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.