Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	72.85	72.93	72.60	72.74	7,900	+0.22(+0.30%)
May 30, 2007	71.42	72.52	71.38	72.52	34,900	+0.60(+0.83%)
May 29, 2007	72.40	72.40	71.76	71.92	8,300	-0.21(-0.29%)
May 25, 2007	72.10	72.38	71.83	72.13	43,300	+0.77(+1.08%)
May 24, 2007	72.74	72.84	71.19	71.36	186,200	-1.61(-2.21%)
May 23, 2007	73.45	73.60	72.92	72.97	50,500	+0.36(+0.50%)
May 22, 2007	73.02	73.11	72.61	72.61	16,700	-0.54(-0.74%)
May 21, 2007	73.07	73.42	72.93	73.15	21,800	-0.44(-0.60%)
May 18, 2007	73.21	73.71	73.21	73.59	24,300	+0.31(+0.42%)
May 17, 2007	72.94	73.37	72.84	73.28	34,300	+0.27(+0.37%)
May 16, 2007	72.99	73.21	72.61	73.01	16,100	-0.24(-0.33%)
May 15, 2007	73.00	73.85	73.00	73.25	9,300	+0.01(+0.01%)
May 14, 2007	73.65	73.71	73.05	73.24	22,000	+0.07(+0.10%)
May 11, 2007	72.45	73.25	72.45	73.17	32,400	+1.17(+1.63%)
May 10, 2007	72.89	72.96	72.00	72.00	19,600	-1.09(-1.49%)
May 09, 2007	72.75	73.20	72.60	73.09	34,100	+0.66(+0.91%)
May 08, 2007	72.40	72.43	72.05	72.43	14,400	-0.32(-0.44%)
May 07, 2007	72.75	72.81	72.60	72.75	21,600	+0.11(+0.15%)
May 04, 2007	72.50	72.72	72.42	72.64	20,600	+0.22(+0.30%)
May 03, 2007	72.20	72.45	71.71	72.42	14,700	+0.48(+0.67%)
May 02, 2007	71.59	72.07	71.52	71.94	24,100	+0.87(+1.22%)
May 01, 2007	71.08	71.17	70.65	71.07	11,900	+0.46(+0.65%)
Apr 30, 2007	71.20	71.47	70.56	70.61	14,550	-0.69(-0.97%)
Apr 27, 2007	71.46	71.53	71.23	71.30	48,700	-0.13(-0.18%)
Apr 26, 2007	71.72	71.77	71.38	71.43	29,800	-0.70(-0.97%)
Apr 25, 2007	71.67	72.14	71.51	72.13	13,400	+1.10(+1.55%)
Apr 24, 2007	71.22	71.28	70.92	71.03	38,600	-0.91(-1.26%)
Apr 23, 2007	72.15	72.15	71.80	71.94	40,300	-0.62(-0.85%)
Apr 20, 2007	72.28	72.56	72.26	72.56	13,500	+1.27(+1.78%)
Apr 19, 2007	70.99	71.45	70.75	71.29	24,100	-1.12(-1.55%)
Apr 18, 2007	72.18	72.51	72.07	72.41	32,100	-0.15(-0.21%)
Apr 17, 2007	72.51	72.70	72.41	72.56	34,800	+0.10(+0.14%)
Apr 16, 2007	72.08	72.60	72.08	72.46	19,300	+0.99(+1.39%)
Apr 13, 2007	71.15	71.47	71.07	71.47	9,900	+0.17(+0.24%)
Apr 12, 2007	70.56	71.34	70.43	71.30	14,100	+0.92(+1.31%)
Apr 11, 2007	70.96	70.96	70.31	70.38	19,400	-0.63(-0.89%)
Apr 10, 2007	70.80	71.04	70.74	71.01	29,500	+0.90(+1.28%)
Apr 09, 2007	70.07	70.19	69.88	70.11	53,500	+0.17(+0.24%)
Apr 05, 2007	69.65	69.96	69.58	69.94	44,400	+0.44(+0.63%)
Apr 04, 2007	69.17	69.55	69.09	69.50	108,800	+0.53(+0.77%)
Apr 03, 2007	68.56	68.98	68.56	68.97	36,900	+0.94(+1.38%)
Apr 02, 2007	67.71	68.08	67.59	68.03	22,900	+0.36(+0.53%)
Mar 30, 2007	67.73	67.86	67.45	67.67	35,100	+0.31(+0.46%)
Mar 29, 2007	67.48	67.50	66.90	67.36	10,100	+1.09(+1.64%)
Mar 28, 2007	66.62	66.68	66.27	66.27	8,700	-0.96(-1.43%)
Mar 27, 2007	67.18	67.23	67.04	67.23	5,700	+0.01(+0.01%)
Mar 26, 2007	67.35	67.35	66.84	67.22	8,100	+0.28(+0.42%)
Mar 23, 2007	66.92	67.05	66.78	66.94	13,000	-0.10(-0.15%)
Mar 22, 2007	67.30	67.68	67.03	67.04	20,100	-0.11(-0.16%)
Mar 21, 2007	66.25	67.21	65.84	67.15	83,500	+1.30(+1.97%)
Mar 20, 2007	65.48	65.87	65.33	65.85	17,500	+0.16(+0.24%)
Mar 19, 2007	65.40	65.69	65.30	65.69	15,300	+1.11(+1.72%)
Mar 16, 2007	64.69	64.89	64.33	64.58	16,300	+0.12(+0.19%)
Mar 15, 2007	64.15	64.50	64.15	64.46	26,800	+0.80(+1.26%)
Mar 14, 2007	62.81	63.66	62.37	63.66	56,700	+0.48(+0.76%)
Mar 13, 2007	65.00	64.58	63.08	63.18	21,700	-1.82(-2.80%)
Mar 12, 2007	64.55	65.71	64.51	65.00	72,700	+1.11(+1.74%)
Mar 09, 2007	64.02	64.07	63.69	63.89	20,000	+0.16(+0.25%)
Mar 08, 2007	63.77	63.90	63.71	63.73	22,200	+0.75(+1.19%)
Mar 07, 2007	63.11	63.25	62.75	62.98	31,200	-0.42(-0.66%)
Mar 06, 2007	62.73	63.47	62.69	63.40	22,500	+2.42(+3.97%)
Mar 05, 2007	60.90	61.43	60.84	60.98	141,000	-1.87(-2.98%)
Mar 02, 2007	62.98	63.31	62.75	62.85	27,500	-0.38(-0.60%)

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.