Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	168.46	170.49	167.40	168.64	10,143,515	+0.70(+0.42%)
Jun 28, 2007	167.93	169.08	166.43	167.93	7,750,210	+0.26(+0.16%)
Jun 27, 2007	166.74	167.80	165.82	167.67	9,402,825	+0.18(+0.11%)
Jun 26, 2007	168.33	168.81	166.83	167.49	10,129,956	-0.84(-0.50%)
Jun 25, 2007	168.72	170.02	167.09	168.33	11,176,799	-0.13(-0.08%)
Jun 22, 2007	170.57	172.47	168.46	168.46	15,489,049	-2.47(-1.44%)
Jun 21, 2007	171.06	171.59	169.60	170.93	10,077,553	-1.19(-0.69%)
Jun 20, 2007	173.79	175.20	171.63	172.12	13,660,356	-0.97(-0.56%)
Jun 19, 2007	167.18	174.45	167.01	173.09	17,642,288	+5.37(+3.20%)
Jun 18, 2007	168.19	168.19	167.23	167.71	5,791,877	-0.22(-0.13%)
Jun 15, 2007	167.23	168.11	167.23	167.93	10,805,878	+1.41(+0.85%)
Jun 14, 2007	165.64	167.31	165.64	166.52	7,881,349	+0.70(+0.43%)
Jun 13, 2007	164.10	165.91	163.44	165.82	7,569,113	+2.60(+1.59%)
Jun 12, 2007	164.54	165.16	163.22	163.22	7,278,714	-1.81(-1.09%)
Jun 11, 2007	163.31	165.73	163.22	165.02	5,861,452	+0.62(+0.37%)
Jun 08, 2007	162.07	164.50	161.46	164.41	6,810,936	+2.47(+1.52%)
Jun 07, 2007	163.92	164.63	161.81	161.94	8,939,089	-2.34(-1.42%)
Jun 06, 2007	164.36	164.76	163.53	164.28	7,738,803	-0.48(-0.29%)
Jun 05, 2007	166.56	166.56	164.63	164.76	9,225,244	-1.81(-1.08%)
Jun 04, 2007	165.91	167.49	165.99	166.56	7,924,820	+1.59(+0.96%)
Jun 01, 2007	165.99	166.30	164.05	164.98	7,515,707	-0.57(-0.35%)
May 31, 2007	166.43	166.48	165.24	165.55	8,409,347	-0.66(-0.40%)
May 30, 2007	163.66	166.30	163.70	166.21	6,129,744	+1.45(+0.88%)
May 29, 2007	166.21	166.04	163.61	164.76	6,627,906	-0.71(-0.43%)
May 25, 2007	165.16	165.77	164.41	165.46	5,422,705	+0.79(+0.48%)
May 24, 2007	165.68	166.56	164.23	164.67	6,977,843	-0.97(-0.59%)
May 23, 2007	165.20	166.52	164.50	165.64	7,781,109	+1.14(+0.70%)
May 22, 2007	163.88	165.46	163.48	164.50	6,936,943	+1.06(+0.65%)
May 21, 2007	164.10	164.98	163.00	163.44	9,215,521	+0.62(+0.38%)
May 18, 2007	162.69	164.19	161.68	162.82	9,417,840	+1.90(+1.18%)
May 17, 2007	161.85	162.25	160.57	160.93	5,532,003	-1.32(-0.81%)
May 16, 2007	161.54	162.51	160.88	162.25	5,960,269	+0.84(+0.52%)
May 15, 2007	161.46	163.88	161.28	161.41	6,295,995	+0.18(+0.11%)
May 14, 2007	163.00	163.00	160.79	161.24	6,291,768	-1.63(-1.00%)
May 11, 2007	162.12	163.17	162.12	162.87	4,687,800	+0.84(+0.52%)
May 10, 2007	163.61	163.44	161.68	162.03	6,206,830	-2.11(-1.29%)
May 09, 2007	162.87	164.45	162.38	164.14	6,679,928	+0.79(+0.49%)
May 08, 2007	163.48	163.83	162.78	163.35	6,048,897	-0.71(-0.43%)
May 07, 2007	164.01	164.89	163.66	164.05	4,716,380	+0.40(+0.24%)
May 04, 2007	164.63	164.94	163.26	163.66	6,819,618	-0.84(-0.51%)
May 03, 2007	164.67	164.85	163.57	164.50	6,401,676	+0.13(+0.08%)
May 02, 2007	163.53	165.46	163.53	164.36	9,138,868	+0.93(+0.57%)
May 01, 2007	162.20	163.79	161.76	163.44	9,979,427	+1.06(+0.65%)
Apr 30, 2007	162.56	164.05	161.28	162.38	11,395,004	+0.09(+0.05%)
Apr 27, 2007	159.03	163.97	158.68	162.29	20,819,432	+4.41(+2.79%)
Apr 26, 2007	156.21	157.93	156.21	157.89	10,479,363	+1.89(+1.21%)
Apr 25, 2007	154.10	156.17	153.79	155.99	10,220,623	+2.86(+1.87%)
Apr 24, 2007	153.31	153.92	152.20	153.13	8,501,422	-0.18(-0.11%)
Apr 23, 2007	154.76	154.85	153.22	153.31	7,977,768	-1.45(-0.94%)
Apr 20, 2007	155.20	155.24	153.88	154.76	13,251,936	+0.57(+0.37%)
Apr 19, 2007	154.41	155.86	153.75	154.19	9,181,299	-0.57(-0.37%)
Apr 18, 2007	154.89	155.29	153.75	154.76	8,623,865	-0.31(-0.20%)
Apr 17, 2007	155.82	155.82	154.45	155.07	8,712,251	-0.70(-0.45%)
Apr 16, 2007	156.39	156.83	155.07	155.77	7,674,195	-0.09(-0.06%)
Apr 13, 2007	156.83	156.83	155.29	155.86	8,090,888	+0.88(+0.57%)
Apr 12, 2007	154.89	155.24	153.57	154.98	6,990,494	+1.01(+0.66%)
Apr 11, 2007	154.19	155.07	153.57	153.97	6,925,727	+0.31(+0.20%)
Apr 10, 2007	153.31	154.14	153.09	153.66	6,646,275	+0.44(+0.29%)
Apr 09, 2007	154.63	154.85	153.09	153.22	6,005,428	-1.06(-0.69%)
Apr 05, 2007	154.76	155.02	153.92	154.27	6,043,873	-0.40(-0.26%)
Apr 04, 2007	155.82	155.86	154.50	154.67	7,876,636	-0.93(-0.59%)
Apr 03, 2007	156.08	156.83	154.94	155.60	7,029,193	+0.13(+0.08%)

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.