Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	177.76	178.34	175.39	175.94	6,018,876	-0.90(-0.51%)
May 30, 2007	172.54	176.84	171.96	176.84	7,075,094	+2.71(+1.56%)
May 29, 2007	172.66	174.48	172.29	174.13	4,899,497	+2.22(+1.29%)
May 25, 2007	173.03	172.99	170.89	171.91	5,337,841	-0.11(-0.07%)
May 24, 2007	174.93	175.89	171.54	172.03	8,148,198	-2.18(-1.25%)
May 23, 2007	176.65	177.16	174.12	174.21	5,610,444	-1.65(-0.94%)
May 22, 2007	175.20	176.58	174.37	175.86	4,681,394	+1.13(+0.65%)
May 21, 2007	176.35	176.61	174.22	174.73	10,204,822	-0.85(-0.48%)
May 18, 2007	174.30	176.25	173.75	175.58	8,825,029	+2.26(+1.30%)
May 17, 2007	173.12	173.74	171.70	173.32	5,490,704	+0.21(+0.12%)
May 16, 2007	171.81	173.76	171.14	173.12	6,771,400	+2.08(+1.22%)
May 15, 2007	172.41	174.04	170.94	171.03	7,572,168	-1.37(-0.80%)
May 14, 2007	174.37	174.56	171.77	172.41	6,249,443	-1.01(-0.58%)
May 11, 2007	170.94	173.45	170.44	173.41	6,503,589	+3.35(+1.97%)
May 10, 2007	171.85	173.02	169.94	170.06	6,511,089	-2.65(-1.53%)
May 09, 2007	171.58	173.55	170.25	172.70	6,815,398	+1.23(+0.72%)
May 08, 2007	172.27	172.26	169.95	171.47	6,401,820	-1.73(-1.00%)
May 07, 2007	173.29	175.24	171.96	173.20	6,083,716	-0.09(-0.05%)
May 04, 2007	169.68	173.29	168.78	173.29	7,389,184	+4.41(+2.61%)
May 03, 2007	168.18	169.17	166.59	168.88	5,825,537	+1.58(+0.94%)
May 02, 2007	166.17	169.16	165.75	167.31	6,375,100	+0.69(+0.42%)
May 01, 2007	166.99	167.63	164.15	166.61	8,259,209	-0.02(-0.01%)
Apr 30, 2007	171.02	171.49	166.54	166.64	7,195,107	-4.32(-2.53%)
Apr 27, 2007	170.78	172.05	169.97	170.96	4,719,413	-0.40(-0.24%)
Apr 26, 2007	172.19	172.73	170.87	171.36	6,206,300	-0.60(-0.35%)
Apr 25, 2007	169.14	172.31	167.77	171.96	10,005,848	+3.72(+2.21%)
Apr 24, 2007	169.79	170.16	166.71	168.24	8,859,376	-1.30(-0.76%)
Apr 23, 2007	168.46	170.73	168.06	169.54	7,630,393	+1.84(+1.10%)
Apr 20, 2007	168.63	169.37	166.45	167.69	9,700,044	+0.54(+0.32%)
Apr 19, 2007	164.14	169.00	163.73	167.15	11,649,704	+1.94(+1.17%)
Apr 18, 2007	163.20	166.58	163.10	165.22	7,970,029	+1.41(+0.86%)
Apr 17, 2007	164.00	165.31	162.77	163.81	7,955,820	+0.29(+0.18%)
Apr 16, 2007	158.73	164.06	158.64	163.52	13,122,958	+6.11(+3.88%)
Apr 13, 2007	158.51	158.51	156.73	157.41	5,667,828	-0.42(-0.27%)
Apr 12, 2007	157.21	158.18	156.56	157.82	5,177,680	+0.09(+0.06%)
Apr 11, 2007	159.08	159.21	157.49	157.73	7,291,859	-1.62(-1.01%)
Apr 10, 2007	158.78	159.93	158.71	159.35	3,939,249	+0.08(+0.05%)
Apr 09, 2007	158.98	159.97	158.13	159.26	4,736,535	+0.77(+0.49%)
Apr 05, 2007	158.93	158.93	158.10	158.50	3,949,794	-0.66(-0.41%)
Apr 04, 2007	159.65	160.03	158.71	159.15	5,433,247	-0.73(-0.46%)
Apr 03, 2007	157.79	159.88	157.38	159.88	6,579,518	+3.12(+1.99%)
Apr 02, 2007	158.30	158.30	154.96	156.76	7,565,740	-0.75(-0.47%)
Mar 30, 2007	158.12	159.33	156.03	157.50	6,791,606	-0.44(-0.28%)
Mar 29, 2007	158.62	159.23	157.25	157.94	8,370,931	+0.34(+0.21%)
Mar 28, 2007	158.71	159.06	157.17	157.60	10,483,848	-2.37(-1.48%)
Mar 27, 2007	160.84	161.39	159.88	159.97	6,304,871	-1.42(-0.88%)
Mar 26, 2007	161.60	161.76	159.54	161.39	8,560,276	-0.12(-0.08%)
Mar 23, 2007	160.12	161.51	159.85	161.51	6,699,534	+1.38(+0.86%)
Mar 22, 2007	161.37	161.41	159.53	160.13	10,516,241	-0.66(-0.41%)
Mar 21, 2007	156.52	161.22	155.62	160.80	14,344,772	+5.30(+3.41%)
Mar 20, 2007	154.35	155.83	153.97	155.50	8,713,524	+1.19(+0.77%)
Mar 19, 2007	153.46	154.36	152.79	154.31	10,739,473	+2.62(+1.73%)
Mar 16, 2007	153.05	153.25	151.13	151.69	14,262,608	-1.44(-0.94%)
Mar 15, 2007	152.45	154.26	152.07	153.13	12,780,027	+0.56(+0.37%)
Mar 14, 2007	152.45	154.10	150.57	152.56	26,753,770	+0.85(+0.56%)
Mar 13, 2007	154.43	158.97	151.32	151.71	41,939,940	-2.72(-1.76%)
Mar 12, 2007	152.22	154.65	151.58	154.43	12,631,913	+0.69(+0.45%)
Mar 09, 2007	154.47	154.73	151.58	153.75	10,057,699	+1.34(+0.88%)
Mar 08, 2007	150.95	153.99	150.93	152.41	14,154,638	+3.32(+2.22%)
Mar 07, 2007	150.53	151.69	149.02	149.09	11,098,037	-1.36(-0.90%)
Mar 06, 2007	147.80	151.08	147.65	150.45	14,163,917	+5.62(+3.88%)
Mar 05, 2007	147.53	150.54	144.71	144.83	17,583,066	-4.32(-2.90%)
Mar 02, 2007	151.08	153.15	149.09	149.15	12,912,660	-3.04(-2.00%)

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.