Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.