Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	78.70	78.90	78.00	78.70	8,688,700	+0.93(+1.20%)
May 30, 2007	75.00	77.91	74.47	77.77	11,289,890	+1.93(+2.54%)
May 29, 2007	74.75	76.18	74.50	75.84	10,240,339	+1.23(+1.65%)
May 25, 2007	73.00	74.74	72.76	74.61	7,210,681	+2.32(+3.21%)
May 24, 2007	73.03	74.54	71.50	72.29	11,075,987	-1.46(-1.98%)
May 23, 2007	71.57	75.23	71.55	73.75	17,433,908	+2.40(+3.36%)
May 22, 2007	72.65	73.13	71.22	71.35	7,034,900	-1.03(-1.42%)
May 21, 2007	71.34	73.24	71.30	72.38	10,191,693	+1.23(+1.73%)
May 18, 2007	70.80	71.72	70.03	71.15	9,047,467	+0.21(+0.30%)
May 17, 2007	70.00	71.47	69.10	70.94	12,248,325	-0.35(-0.49%)
May 16, 2007	71.60	72.04	70.50	71.29	9,172,151	-0.68(-0.94%)
May 15, 2007	71.85	73.05	71.65	71.97	7,422,217	+0.30(+0.42%)
May 14, 2007	73.50	73.60	70.00	71.67	10,339,907	-1.25(-1.71%)
May 11, 2007	71.70	73.01	71.51	72.92	8,663,921	+1.89(+2.66%)
May 10, 2007	71.95	72.71	70.76	71.03	9,209,377	-1.97(-2.70%)
May 09, 2007	71.61	73.26	71.42	73.00	8,366,800	+1.47(+2.06%)
May 08, 2007	72.00	71.75	70.51	71.53	7,282,285	-0.62(-0.86%)
May 07, 2007	72.20	73.46	72.09	72.15	7,649,434	+0.52(+0.73%)
May 04, 2007	71.50	71.95	71.05	71.63	9,186,881	+0.93(+1.32%)
May 03, 2007	69.10	70.95	68.19	70.70	8,452,488	+2.03(+2.96%)
May 02, 2007	67.05	69.20	67.01	68.67	8,010,940	+1.31(+1.94%)
May 01, 2007	67.01	67.60	66.39	67.36	7,906,067	+0.20(+0.30%)
Apr 30, 2007	68.01	68.70	66.95	67.16	8,892,197	-0.85(-1.25%)
Apr 27, 2007	67.89	68.40	67.51	68.01	7,040,897	-0.45(-0.66%)
Apr 26, 2007	69.72	69.75	68.33	68.46	12,639,060	-1.54(-2.20%)
Apr 25, 2007	70.68	70.75	68.00	70.00	12,174,984	+0.64(+0.92%)
Apr 24, 2007	70.61	70.91	68.42	69.36	13,066,528	-1.00(-1.42%)
Apr 23, 2007	70.12	71.44	70.01	70.36	8,990,563	+0.35(+0.50%)
Apr 20, 2007	70.60	70.60	69.65	70.01	8,531,786	+0.87(+1.26%)
Apr 19, 2007	69.17	69.54	68.25	69.14	10,744,247	-1.01(-1.44%)
Apr 18, 2007	70.18	71.68	70.04	70.15	13,030,301	-1.19(-1.67%)
Apr 17, 2007	70.84	72.00	70.76	71.34	10,031,280	+0.23(+0.32%)
Apr 16, 2007	70.75	71.44	70.18	71.11	11,866,357	-0.06(-0.08%)
Apr 13, 2007	70.30	71.35	69.60	71.17	11,110,291	+1.32(+1.89%)
Apr 12, 2007	69.69	70.16	68.90	69.85	12,099,507	-0.08(-0.11%)
Apr 11, 2007	71.10	71.34	69.51	69.93	19,376,384	-0.53(-0.75%)
Apr 10, 2007	69.74	70.97	69.57	70.46	19,700,694	+1.48(+2.15%)
Apr 09, 2007	68.08	69.25	68.01	68.98	8,921,290	+1.41(+2.09%)
Apr 05, 2007	67.59	68.50	67.33	67.57	10,354,093	-0.03(-0.04%)
Apr 04, 2007	67.50	67.86	66.54	67.60	12,653,400	+0.20(+0.30%)
Apr 03, 2007	67.30	68.09	67.00	67.40	11,494,131	+0.67(+1.00%)
Apr 02, 2007	66.48	66.94	65.62	66.73	11,783,300	+0.54(+0.82%)
Mar 30, 2007	65.99	67.19	65.92	66.19	13,750,000	+0.84(+1.29%)
Mar 29, 2007	65.48	66.35	64.49	65.35	16,899,400	+1.14(+1.78%)
Mar 28, 2007	65.00	65.00	63.75	64.21	11,440,764	-0.51(-0.79%)
Mar 27, 2007	64.75	64.92	63.51	64.72	21,679,960	+0.02(+0.03%)
Mar 26, 2007	63.20	65.10	62.59	64.70	28,519,662	+2.40(+3.85%)
Mar 23, 2007	61.45	62.44	61.30	62.30	46,838,048	+0.39(+0.63%)
Mar 22, 2007	63.00	63.67	61.86	61.91	16,459,649	-0.66(-1.05%)
Mar 21, 2007	62.66	62.76	60.86	62.57	12,812,073	+0.21(+0.34%)
Mar 20, 2007	62.27	63.29	61.80	62.36	12,720,420	-0.08(-0.13%)
Mar 19, 2007	61.84	63.15	60.02	62.44	20,176,516	+1.73(+2.85%)
Mar 16, 2007	60.37	61.89	59.82	60.71	12,385,000	+0.55(+0.91%)
Mar 15, 2007	57.44	60.68	57.12	60.16	18,182,732	+3.78(+6.70%)
Mar 14, 2007	56.06	56.87	54.11	56.38	13,870,374	+0.36(+0.64%)
Mar 13, 2007	57.94	58.90	56.01	56.02	6,899,200	-1.92(-3.31%)
Mar 12, 2007	56.75	58.73	56.30	57.94	9,448,634	+1.20(+2.11%)
Mar 09, 2007	58.30	58.30	56.25	56.74	8,879,118	-0.91(-1.58%)
Mar 08, 2007	57.36	58.95	57.00	57.65	10,751,200	+1.46(+2.60%)
Mar 07, 2007	55.69	57.01	55.27	56.19	5,460,651	+0.75(+1.35%)
Mar 06, 2007	54.70	55.78	54.35	55.44	5,673,927	+2.35(+4.43%)
Mar 05, 2007	53.35	54.63	52.51	53.09	9,901,303	-1.54(-2.82%)
Mar 02, 2007	55.97	56.98	54.52	54.63	8,300,500	-1.59(-2.83%)

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.