Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	91.38	92.51	91.18	92.04	459,600	+1.41(+1.56%)
May 30, 2007	91.47	91.94	90.58	90.63	516,100	-0.84(-0.92%)
May 29, 2007	91.75	92.25	90.75	91.47	495,100	+0.18(+0.20%)
May 25, 2007	91.12	91.93	90.87	91.29	329,638	+0.17(+0.19%)
May 24, 2007	90.76	92.65	90.56	91.12	858,363	+0.36(+0.40%)
May 23, 2007	90.14	91.21	89.91	90.76	584,695	+0.66(+0.73%)
May 22, 2007	89.36	90.36	88.99	90.10	846,714	+0.61(+0.68%)
May 21, 2007	89.99	89.99	88.47	89.49	1,211,100	-0.49(-0.54%)
May 18, 2007	89.38	89.98	88.26	89.98	618,200	+0.70(+0.78%)
May 17, 2007	90.30	90.34	89.27	89.28	637,100	-1.01(-1.12%)
May 16, 2007	89.54	90.98	89.10	90.29	784,900	+0.75(+0.84%)
May 15, 2007	91.36	91.79	89.30	89.54	945,510	-1.77(-1.94%)
May 14, 2007	90.42	91.77	90.30	91.31	997,010	+1.29(+1.43%)
May 11, 2007	89.92	90.89	89.26	90.02	551,220	+0.07(+0.08%)
May 10, 2007	89.86	90.85	89.25	89.95	841,413	-0.03(-0.03%)
May 09, 2007	89.46	90.94	89.12	89.98	1,122,700	-0.18(-0.20%)
May 08, 2007	88.96	91.00	87.46	90.16	3,154,580	+7.34(+8.86%)
May 07, 2007	82.51	82.98	81.50	82.82	958,130	+0.73(+0.89%)
May 04, 2007	79.77	82.39	79.75	82.09	1,146,997	+2.33(+2.92%)
May 03, 2007	80.78	81.10	79.50	79.76	725,100	-0.98(-1.21%)
May 02, 2007	80.10	82.25	79.66	80.74	947,625	+0.68(+0.85%)
May 01, 2007	80.59	81.19	78.89	80.06	1,829,600	-0.53(-0.66%)
Apr 30, 2007	84.82	87.00	80.05	80.59	5,018,912	-5.91(-6.83%)
Apr 27, 2007	90.00	90.47	84.37	86.50	3,449,500	-3.55(-3.94%)
Apr 26, 2007	92.00	92.87	89.68	90.05	2,098,800	-2.51(-2.71%)
Apr 25, 2007	93.44	93.44	91.73	92.56	1,278,900	-0.88(-0.94%)
Apr 24, 2007	92.59	94.25	92.15	93.44	1,206,900	+0.45(+0.48%)
Apr 23, 2007	91.64	93.74	91.00	92.99	1,622,120	+1.35(+1.47%)
Apr 20, 2007	90.57	92.00	89.97	91.64	1,160,530	+1.07(+1.18%)
Apr 19, 2007	90.45	91.15	89.79	90.57	707,800	-0.68(-0.75%)
Apr 18, 2007	90.38	91.49	89.88	91.25	633,900	+0.67(+0.74%)
Apr 17, 2007	90.77	91.33	89.64	90.58	722,300	+0.41(+0.45%)
Apr 16, 2007	88.95	90.67	88.95	90.17	1,054,810	+1.38(+1.55%)
Apr 13, 2007	88.76	89.77	88.13	88.79	676,098	+0.03(+0.03%)
Apr 12, 2007	88.20	88.78	86.00	88.76	2,931,441	-1.32(-1.47%)
Apr 11, 2007	90.79	90.89	88.99	90.08	1,107,000	-0.71(-0.78%)
Apr 10, 2007	90.60	90.86	89.57	90.79	799,100	+0.13(+0.14%)
Apr 09, 2007	90.40	91.14	90.08	90.66	968,100	+0.86(+0.96%)
Apr 05, 2007	91.22	91.22	88.89	89.80	541,400	+0.46(+0.51%)
Apr 04, 2007	88.78	90.00	88.56	89.34	594,700	+0.57(+0.64%)
Apr 03, 2007	87.74	89.69	87.74	88.77	812,100	+1.93(+2.22%)
Apr 02, 2007	85.25	87.29	85.30	86.84	899,000	+1.59(+1.87%)
Mar 30, 2007	84.61	85.80	84.53	85.25	939,600	+0.64(+0.76%)
Mar 29, 2007	86.72	86.72	83.51	84.61	1,877,900	-2.11(-2.43%)
Mar 28, 2007	88.02	88.02	86.41	86.72	1,119,600	-1.13(-1.29%)
Mar 27, 2007	88.08	88.09	86.80	87.85	948,000	-0.23(-0.26%)
Mar 26, 2007	89.00	89.03	87.50	88.08	1,326,800	-0.49(-0.55%)
Mar 23, 2007	89.67	89.70	88.24	88.57	1,751,100	-1.15(-1.28%)
Mar 22, 2007	89.44	90.49	89.15	89.72	5,163,100	+0.94(+1.06%)
Mar 21, 2007	89.01	89.10	88.30	88.78	1,207,300	-0.37(-0.42%)
Mar 20, 2007	89.50	89.81	88.40	89.15	1,526,500	-0.14(-0.16%)
Mar 19, 2007	87.65	89.72	87.50	89.29	1,770,600	+3.80(+4.44%)
Mar 16, 2007	85.58	86.98	85.00	85.49	502,000	-0.49(-0.57%)
Mar 15, 2007	85.52	86.62	85.50	85.98	514,000	+0.46(+0.54%)
Mar 14, 2007	85.39	85.55	83.92	85.52	726,300	-0.01(-0.01%)
Mar 13, 2007	86.77	87.27	85.39	85.53	761,000	-1.24(-1.43%)
Mar 12, 2007	84.16	86.86	84.13	86.77	1,096,400	+3.22(+3.85%)
Mar 09, 2007	84.14	84.98	82.15	83.55	1,017,500	-2.19(-2.55%)
Mar 08, 2007	86.20	86.76	85.11	85.74	790,100	+0.64(+0.75%)
Mar 07, 2007	84.49	86.12	84.17	85.10	831,400	+0.91(+1.08%)
Mar 06, 2007	82.90	84.32	82.75	84.19	665,500	+2.09(+2.55%)
Mar 05, 2007	82.49	83.81	80.31	82.10	841,600	-1.91(-2.27%)
Mar 02, 2007	82.43	85.44	81.88	84.01	1,191,700	+1.08(+1.30%)

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.