Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	117.94	118.80	116.75	117.57	443,491,520	-0.44(-0.37%)
Jun 28, 2007	117.74	118.66	117.73	118.00	439,267,872	+0.16(+0.13%)
Jun 27, 2007	115.71	117.98	116.41	117.84	344,929,536	+1.18(+1.01%)
Jun 26, 2007	117.09	117.56	116.40	116.67	355,822,496	+0.02(+0.02%)
Jun 25, 2007	116.82	117.80	116.38	116.65	355,959,936	-0.22(-0.18%)
Jun 22, 2007	118.39	119.04	116.86	116.86	454,372,512	-2.17(-1.83%)
Jun 21, 2007	117.84	119.17	117.61	119.04	411,434,240	+1.08(+0.92%)
Jun 20, 2007	119.60	119.39	117.92	117.96	400,806,368	-1.34(-1.12%)
Jun 19, 2007	118.67	119.60	118.52	119.30	368,438,464	+0.36(+0.30%)
Jun 18, 2007	119.18	119.17	118.53	118.94	328,588,480	-0.07(-0.06%)
Jun 15, 2007	118.90	119.16	117.66	119.01	609,691,264	+1.34(+1.14%)
Jun 14, 2007	116.58	118.06	116.61	117.67	434,671,232	+1.10(+0.94%)
Jun 13, 2007	115.45	116.67	115.21	116.57	435,012,640	+1.55(+1.35%)
Jun 12, 2007	115.28	116.22	114.92	115.02	408,380,864	-0.99(-0.85%)
Jun 11, 2007	115.94	116.28	115.94	116.01	233,400,192	+0.07(+0.06%)
Jun 08, 2007	114.21	115.95	114.17	115.94	361,289,376	+1.77(+1.55%)
Jun 07, 2007	115.52	116.16	114.17	114.17	424,458,560	-1.98(-1.71%)
Jun 06, 2007	116.97	117.72	116.11	116.16	432,113,696	-1.56(-1.33%)
Jun 05, 2007	117.74	118.19	117.08	117.72	494,224,672	-0.35(-0.30%)
Jun 04, 2007	117.52	118.11	117.37	118.07	368,449,600	+0.12(+0.10%)
Jun 01, 2007	118.45	118.90	117.91	117.95	400,677,632	-0.07(-0.06%)
May 31, 2007	118.14	118.21	117.66	118.02	477,534,656	+0.25(+0.21%)
May 30, 2007	115.98	117.77	115.99	117.77	415,513,632	+0.93(+0.80%)
May 29, 2007	116.23	117.11	116.09	116.84	355,209,472	+0.75(+0.65%)
May 25, 2007	115.66	116.30	115.15	116.09	314,110,752	+0.94(+0.82%)
May 24, 2007	117.00	117.44	114.77	115.15	599,766,080	-2.23(-1.90%)
May 23, 2007	118.45	118.36	117.32	117.37	347,749,952	-0.88(-0.74%)
May 22, 2007	118.20	118.59	117.96	118.25	339,354,560	+0.26(+0.22%)
May 21, 2007	117.35	118.38	117.31	117.99	309,148,096	+0.59(+0.50%)
May 18, 2007	117.36	117.40	116.79	117.40	346,403,488	+0.52(+0.44%)
May 17, 2007	117.30	117.73	116.78	116.88	408,008,960	-0.55(-0.47%)
May 16, 2007	116.67	117.50	115.86	117.43	360,141,216	+1.58(+1.36%)
May 15, 2007	116.59	116.95	115.86	115.86	370,661,472	-0.86(-0.74%)
May 14, 2007	117.22	117.39	116.29	116.72	404,660,448	-0.51(-0.44%)
May 11, 2007	116.19	117.26	115.96	117.23	279,134,432	+1.20(+1.03%)
May 10, 2007	116.52	117.26	115.96	116.03	383,641,728	-1.13(-0.96%)
May 09, 2007	116.89	117.90	116.56	117.16	446,533,600	-0.69(-0.59%)
May 08, 2007	117.05	118.01	116.71	117.85	415,740,608	+0.97(+0.83%)
May 07, 2007	116.58	116.98	116.55	116.88	303,145,504	+0.31(+0.27%)
May 04, 2007	116.61	116.63	116.13	116.57	399,225,984	+0.16(+0.14%)
May 03, 2007	115.93	116.86	115.75	116.41	470,815,616	+0.66(+0.57%)
May 02, 2007	114.97	115.93	114.61	115.75	460,612,608	+1.03(+0.90%)
May 01, 2007	114.06	114.92	113.92	114.72	477,793,344	+0.73(+0.64%)
Apr 30, 2007	114.50	115.26	113.99	113.99	385,119,456	-0.69(-0.60%)
Apr 27, 2007	114.05	115.00	113.42	114.68	421,932,832	+1.27(+1.12%)
Apr 26, 2007	113.47	113.96	113.42	113.42	484,839,136	-0.36(-0.32%)
Apr 25, 2007	112.71	113.84	112.40	113.78	626,072,448	+1.24(+1.10%)
Apr 24, 2007	112.58	113.00	112.09	112.53	399,149,184	+0.44(+0.39%)
Apr 23, 2007	112.51	112.66	111.99	112.09	337,159,456	-0.57(-0.51%)
Apr 20, 2007	112.82	112.67	111.67	112.66	414,881,280	+0.99(+0.89%)
Apr 19, 2007	110.76	111.96	111.06	111.67	322,908,928	+0.03(+0.03%)
Apr 18, 2007	111.37	112.40	110.83	111.64	390,979,584	-0.56(-0.50%)
Apr 17, 2007	111.54	112.31	111.41	112.20	411,501,984	+0.62(+0.56%)
Apr 16, 2007	110.93	111.57	110.92	111.57	326,000,288	+0.65(+0.59%)
Apr 13, 2007	110.15	111.10	109.23	110.92	390,882,912	+0.68(+0.62%)
Apr 12, 2007	108.95	110.32	108.92	110.24	305,972,128	+1.08(+0.99%)
Apr 11, 2007	109.89	110.00	108.91	109.16	377,902,368	-0.84(-0.77%)
Apr 10, 2007	109.93	110.19	109.52	110.00	361,836,896	-0.17(-0.15%)
Apr 09, 2007	110.13	110.58	109.71	110.17	336,618,848	+0.46(+0.42%)
Apr 05, 2007	108.81	109.71	108.78	109.71	251,642,000	+0.63(+0.58%)
Apr 04, 2007	108.33	109.26	108.08	109.08	326,935,968	+1.00(+0.93%)
Apr 03, 2007	107.48	108.39	107.02	108.08	370,833,696	+1.07(+1.00%)

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.