Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	113.92	114.35	113.49	113.90	25,701,544	-0.45(-0.39%)
May 30, 2007	112.02	114.35	111.95	114.35	29,962,810	+0.88(+0.77%)
May 29, 2007	112.95	113.49	112.88	113.47	25,806,152	+0.10(+0.09%)
May 25, 2007	113.90	113.98	113.24	113.37	25,145,872	+0.13(+0.12%)
May 24, 2007	113.93	114.36	113.24	113.24	29,384,566	-1.12(-0.98%)
May 23, 2007	114.99	115.30	114.21	114.36	22,909,456	-0.46(-0.40%)
May 22, 2007	114.44	115.16	114.08	114.82	28,696,764	+0.74(+0.65%)
May 21, 2007	118.35	118.60	113.77	114.08	42,214,060	-4.52(-3.81%)
May 18, 2007	118.64	118.92	117.99	118.60	30,338,298	+0.62(+0.52%)
May 17, 2007	117.74	118.18	117.41	117.99	24,736,284	+0.58(+0.49%)
May 16, 2007	117.00	117.43	116.68	117.41	28,711,356	+0.73(+0.63%)
May 15, 2007	116.34	117.55	116.05	116.68	31,708,036	+0.55(+0.47%)
May 14, 2007	116.51	116.54	115.97	116.13	22,386,722	-0.34(-0.29%)
May 11, 2007	115.83	117.47	115.69	116.47	22,347,940	+0.70(+0.60%)
May 10, 2007	116.81	117.47	115.69	115.78	29,159,288	-1.69(-1.44%)
May 09, 2007	117.07	117.61	117.12	117.47	23,379,198	-0.14(-0.12%)
May 08, 2007	117.25	118.27	116.96	117.61	29,939,976	-0.67(-0.56%)
May 07, 2007	117.97	118.43	118.12	118.27	23,774,770	+0.15(+0.12%)
May 04, 2007	118.18	118.28	117.39	118.12	30,131,348	+0.67(+0.57%)
May 03, 2007	117.82	118.16	117.32	117.45	32,414,104	-0.51(-0.43%)
May 02, 2007	117.52	118.18	117.25	117.96	36,341,528	+0.07(+0.06%)
May 01, 2007	117.98	118.65	117.72	117.89	36,943,908	-0.76(-0.64%)
Apr 30, 2007	118.08	119.09	118.00	118.65	35,494,908	+0.64(+0.54%)
Apr 27, 2007	117.54	118.36	117.51	118.01	27,936,388	-0.35(-0.30%)
Apr 26, 2007	119.03	119.09	118.26	118.36	45,645,700	-0.37(-0.31%)
Apr 25, 2007	118.22	118.91	117.87	118.73	36,175,900	+0.10(+0.08%)
Apr 24, 2007	118.96	118.87	118.27	118.63	22,718,948	+0.25(+0.21%)
Apr 23, 2007	118.77	119.44	118.31	118.39	19,893,676	-1.03(-0.86%)
Apr 20, 2007	119.90	119.95	118.93	119.42	36,252,380	+0.49(+0.41%)
Apr 19, 2007	118.91	119.34	118.44	118.93	22,522,074	+0.49(+0.41%)
Apr 18, 2007	118.69	118.91	118.20	118.44	19,822,530	-0.47(-0.39%)
Apr 17, 2007	118.97	119.19	118.68	118.91	21,730,756	+0.14(+0.12%)
Apr 16, 2007	118.44	118.86	117.28	118.77	21,548,074	+1.49(+1.27%)
Apr 13, 2007	117.46	117.33	116.25	117.28	17,551,712	+0.97(+0.83%)
Apr 12, 2007	115.42	116.31	114.85	116.31	17,939,960	+1.46(+1.27%)
Apr 11, 2007	115.31	115.09	114.53	114.86	20,950,316	-0.23(-0.20%)
Apr 10, 2007	115.27	115.46	115.06	115.09	15,839,839	-0.03(-0.02%)
Apr 09, 2007	115.04	115.28	114.95	115.11	15,409,061	-0.07(-0.06%)
Apr 05, 2007	114.63	115.24	114.53	115.18	15,657,973	+0.17(+0.15%)
Apr 04, 2007	114.52	115.05	114.48	115.01	18,979,262	+0.47(+0.41%)
Apr 03, 2007	114.24	114.65	113.84	114.54	24,973,276	+0.70(+0.61%)
Apr 02, 2007	113.94	114.04	113.45	113.84	17,986,988	-0.10(-0.09%)
Mar 30, 2007	113.37	113.98	113.21	113.94	24,669,768	+0.52(+0.46%)
Mar 29, 2007	113.46	113.61	112.50	113.43	22,926,132	+0.92(+0.82%)
Mar 28, 2007	113.18	113.47	112.46	112.50	18,872,532	-0.96(-0.85%)
Mar 27, 2007	113.10	114.40	112.97	113.47	19,031,828	-0.93(-0.82%)
Mar 26, 2007	114.26	114.41	113.55	114.40	19,796,580	+0.19(+0.17%)
Mar 23, 2007	114.34	114.88	113.95	114.21	17,739,128	-0.67(-0.58%)
Mar 22, 2007	114.70	115.13	114.63	114.88	27,743,496	-0.25(-0.22%)
Mar 21, 2007	113.90	115.23	113.53	115.13	22,970,016	+1.38(+1.21%)
Mar 20, 2007	112.63	113.78	112.59	113.75	16,554,615	+1.12(+1.00%)
Mar 19, 2007	112.28	112.99	111.90	112.63	16,327,237	+0.73(+0.65%)
Mar 16, 2007	112.64	112.80	111.83	111.90	27,376,312	-0.34(-0.30%)
Mar 15, 2007	111.61	112.57	111.70	112.24	22,572,576	+0.31(+0.27%)
Mar 14, 2007	112.13	111.96	110.61	111.93	26,922,226	-0.01(-0.01%)
Mar 13, 2007	113.56	113.56	111.89	111.94	27,149,454	-1.63(-1.43%)
Mar 12, 2007	113.37	113.75	113.14	113.56	17,126,576	+0.42(+0.37%)
Mar 09, 2007	113.55	113.67	112.88	113.14	19,699,632	+0.02(+0.02%)
Mar 08, 2007	112.98	113.64	112.19	113.12	18,367,512	+0.93(+0.83%)
Mar 07, 2007	112.39	112.71	112.14	112.19	24,455,116	-0.52(-0.46%)
Mar 06, 2007	111.99	112.83	111.28	112.71	28,352,204	+1.43(+1.29%)
Mar 05, 2007	111.23	112.23	111.22	111.28	28,523,848	-0.95(-0.85%)
Mar 02, 2007	112.65	113.93	112.18	112.23	25,244,160	-1.70(-1.49%)

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.