Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	151.34	151.68	142.73	143.56	19,316,834	-5.64(-3.78%)
Jul 30, 2007	148.27	150.62	146.69	149.20	15,969,193	+2.35(+1.60%)
Jul 27, 2007	148.39	150.04	145.22	146.85	22,357,354	-1.88(-1.27%)
Jul 26, 2007	150.93	152.37	144.07	148.73	29,768,212	-6.13(-3.96%)
Jul 25, 2007	152.30	155.31	150.76	154.86	18,280,258	+3.82(+2.53%)
Jul 24, 2007	154.46	155.93	149.99	151.04	16,194,612	-5.25(-3.36%)
Jul 23, 2007	157.91	158.46	155.55	156.29	10,178,778	-0.69(-0.44%)
Jul 20, 2007	160.97	161.57	156.10	156.98	19,076,228	-4.38(-2.72%)
Jul 19, 2007	165.47	165.79	160.10	161.36	12,414,391	-2.52(-1.54%)
Jul 18, 2007	164.67	166.57	161.86	163.88	15,302,366	-3.36(-2.01%)
Jul 17, 2007	169.02	169.31	166.67	167.24	7,321,070	-0.76(-0.45%)
Jul 16, 2007	169.12	170.32	167.28	168.00	6,106,118	-1.36(-0.80%)
Jul 13, 2007	167.74	169.84	167.09	169.36	7,353,343	+1.44(+0.86%)
Jul 12, 2007	166.53	167.92	165.19	167.92	7,966,329	+2.72(+1.65%)
Jul 11, 2007	165.39	166.93	163.62	165.19	11,708,211	-0.28(-0.17%)
Jul 10, 2007	169.68	169.75	165.04	165.47	10,443,273	-4.74(-2.79%)
Jul 09, 2007	170.46	172.09	169.61	170.21	5,245,919	-0.26(-0.15%)
Jul 06, 2007	168.80	170.91	168.23	170.47	5,408,186	+1.77(+1.05%)
Jul 05, 2007	171.35	170.97	168.61	168.70	7,065,381	-2.46(-1.44%)
Jul 03, 2007	167.54	171.43	167.69	171.16	6,135,780	+4.09(+2.45%)
Jul 02, 2007	165.79	167.43	164.65	167.07	6,585,597	+1.85(+1.12%)
Jun 29, 2007	167.16	168.03	162.89	165.22	10,303,978	-1.69(-1.01%)
Jun 28, 2007	166.94	168.82	165.92	166.90	7,845,348	-0.28(-0.17%)
Jun 27, 2007	163.05	167.54	162.02	167.19	11,832,078	+3.93(+2.41%)
Jun 26, 2007	166.09	167.21	163.25	163.25	12,740,480	-1.96(-1.19%)
Jun 25, 2007	169.14	170.11	163.92	165.21	15,174,577	-4.31(-2.55%)
Jun 22, 2007	172.46	172.87	167.90	169.53	12,859,188	-3.43(-1.98%)
Jun 21, 2007	172.27	172.96	169.37	172.96	10,942,192	+0.77(+0.45%)
Jun 20, 2007	175.13	175.57	172.06	172.19	7,652,457	-2.73(-1.56%)
Jun 19, 2007	172.39	174.99	171.88	174.91	6,009,168	+1.91(+1.10%)
Jun 18, 2007	172.69	173.44	171.35	173.01	5,733,144	+0.59(+0.34%)
Jun 15, 2007	173.28	174.15	172.27	172.41	9,751,763	+0.34(+0.20%)
Jun 14, 2007	173.57	174.78	171.51	172.08	18,872,894	-6.01(-3.38%)
Jun 13, 2007	174.56	178.09	173.79	178.09	9,668,588	+4.41(+2.54%)
Jun 12, 2007	172.96	176.17	171.95	173.68	9,809,224	+0.53(+0.30%)
Jun 11, 2007	171.96	173.47	170.84	173.15	5,583,037	+1.60(+0.93%)
Jun 08, 2007	167.69	171.56	166.74	171.55	7,744,904	+3.82(+2.28%)
Jun 07, 2007	172.50	173.35	167.19	167.73	10,972,341	-5.56(-3.21%)
Jun 06, 2007	173.70	173.75	171.39	173.30	5,787,699	-1.53(-0.88%)
Jun 05, 2007	174.85	175.57	173.98	174.83	4,823,556	-0.27(-0.15%)
Jun 04, 2007	175.12	175.81	173.75	175.10	4,475,659	-0.76(-0.43%)
Jun 01, 2007	176.83	177.52	175.00	175.86	5,369,878	-0.08(-0.05%)
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%)

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.