Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	177.11	180.40	175.75	177.29	568,944	+0.72(+0.41%)
May 30, 2007	175.52	177.57	174.95	176.57	445,563	-0.56(-0.32%)
May 29, 2007	178.74	179.20	175.90	177.13	416,239	-2.22(-1.24%)
May 25, 2007	174.62	179.84	173.30	179.35	613,569	+6.05(+3.49%)
May 24, 2007	171.48	176.30	171.33	173.30	893,915	+4.78(+2.84%)
May 23, 2007	173.89	174.33	168.15	168.52	488,706	-4.36(-2.52%)
May 22, 2007	165.97	173.83	165.08	172.88	895,312	+7.58(+4.59%)
May 21, 2007	166.29	166.85	164.25	165.30	314,164	+0.00(+0.00%)
May 18, 2007	166.29	166.85	164.25	165.30	314,164	-1.79(-1.07%)
May 17, 2007	167.05	168.00	165.19	167.09	308,872	-0.88(-0.52%)
May 16, 2007	163.94	167.97	162.55	167.97	420,292	+4.75(+2.91%)
May 15, 2007	163.69	165.99	162.25	163.22	370,149	-1.15(-0.70%)
May 14, 2007	169.35	171.17	163.21	164.37	538,177	-5.10(-3.01%)
May 11, 2007	170.00	170.68	167.72	169.47	660,770	+0.82(+0.49%)
May 10, 2007	170.51	170.66	167.67	168.65	673,258	-2.17(-1.27%)
May 09, 2007	163.01	171.65	163.00	170.82	1,259,265	+8.53(+5.26%)
May 08, 2007	154.64	162.29	154.25	162.29	784,312	+8.19(+5.31%)
May 07, 2007	152.34	155.00	152.25	154.10	311,287	+1.10(+0.72%)
May 04, 2007	150.78	154.88	150.11	153.00	504,535	+3.02(+2.01%)
May 03, 2007	148.22	149.98	148.05	149.98	280,133	+2.91(+1.98%)
May 02, 2007	146.55	148.32	146.23	147.07	294,855	+0.17(+0.12%)
May 01, 2007	147.00	148.50	146.00	146.90	456,719	+1.10(+0.75%)
Apr 30, 2007	150.06	150.18	145.80	145.80	364,703	-4.45(-2.96%)
Apr 27, 2007	150.04	150.41	148.79	150.25	236,091	-1.04(-0.69%)
Apr 26, 2007	151.24	152.61	150.80	151.29	326,695	+0.01(+0.01%)
Apr 25, 2007	148.90	152.50	148.90	151.28	508,298	+3.28(+2.22%)
Apr 24, 2007	149.84	150.36	148.00	148.00	707,481	-1.05(-0.70%)
Apr 23, 2007	148.97	150.74	148.20	149.05	323,385	+0.01(+0.01%)
Apr 20, 2007	150.75	151.00	148.00	149.04	521,841	-0.81(-0.54%)
Apr 19, 2007	150.46	151.22	149.30	149.85	529,299	-1.92(-1.27%)
Apr 18, 2007	145.90	152.34	145.46	151.77	734,468	+2.95(+1.98%)
Apr 17, 2007	150.20	152.16	148.40	148.82	497,472	-1.25(-0.83%)
Apr 16, 2007	150.77	151.00	147.70	150.07	508,907	-0.67(-0.44%)
Apr 13, 2007	152.49	152.49	149.99	150.74	524,471	-1.41(-0.93%)
Apr 12, 2007	154.00	154.50	150.25	152.15	1,061,645	-14.31(-8.60%)
Apr 11, 2007	170.23	170.27	166.06	166.46	480,035	-3.35(-1.97%)
Apr 10, 2007	168.77	170.03	167.55	169.81	396,985	+1.04(+0.62%)
Apr 09, 2007	170.00	171.46	167.15	168.77	359,187	+1.17(+0.70%)
Apr 05, 2007	165.30	167.82	165.30	167.60	343,920	+2.20(+1.33%)
Apr 04, 2007	163.49	165.40	162.58	165.40	354,792	+2.15(+1.32%)
Apr 03, 2007	159.75	164.19	158.85	163.25	422,186	+4.69(+2.96%)
Apr 02, 2007	158.61	159.35	157.00	158.56	275,882	+1.06(+0.67%)
Mar 30, 2007	157.05	158.28	155.40	157.50	292,072	+0.25(+0.16%)
Mar 29, 2007	158.86	158.86	155.13	157.25	305,551	-0.82(-0.52%)
Mar 28, 2007	158.26	160.84	157.40	158.07	345,961	-1.23(-0.77%)
Mar 27, 2007	159.75	160.73	157.86	159.30	341,118	-2.03(-1.26%)
Mar 26, 2007	160.59	161.66	157.53	161.33	396,358	+1.89(+1.19%)
Mar 23, 2007	158.34	159.80	158.12	159.44	253,171	+1.29(+0.82%)
Mar 22, 2007	156.01	159.60	156.01	158.15	476,786	+2.18(+1.40%)
Mar 21, 2007	153.02	155.97	151.75	155.97	350,088	+3.37(+2.21%)
Mar 20, 2007	155.00	156.00	152.00	152.60	417,238	-3.99(-2.55%)
Mar 19, 2007	159.00	159.19	156.45	156.59	423,556	-1.96(-1.24%)
Mar 16, 2007	158.34	158.79	157.00	158.55	899,208	-0.28(-0.18%)
Mar 15, 2007	159.00	159.27	157.35	158.83	408,082	-0.51(-0.32%)
Mar 14, 2007	157.00	159.69	154.63	159.34	600,421	+3.02(+1.93%)
Mar 13, 2007	158.96	160.55	156.32	156.32	478,619	-3.96(-2.47%)
Mar 12, 2007	157.78	160.28	156.76	160.28	352,929	+2.28(+1.44%)
Mar 09, 2007	161.52	161.52	155.45	158.00	494,682	-3.30(-2.05%)
Mar 08, 2007	160.12	162.50	159.12	161.30	338,202	+1.92(+1.20%)
Mar 07, 2007	159.44	160.45	157.25	159.38	384,756	-0.06(-0.04%)
Mar 06, 2007	161.00	161.00	158.75	159.44	576,191	+0.82(+0.52%)
Mar 05, 2007	155.00	160.84	154.75	158.62	771,851	-1.43(-0.89%)
Mar 02, 2007	164.00	166.70	160.05	160.05	654,014	-5.39(-3.26%)

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.