Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	261.31	262.90	256.73	256.88	19,590,888	-4.68(-1.79%)
May 30, 2007	255.35	261.58	254.69	261.56	13,859,029	+5.50(+2.15%)
May 29, 2007	257.99	259.83	255.04	256.06	16,167,920	-2.51(-0.97%)
May 25, 2007	257.31	258.57	255.95	258.57	11,812,267	+2.62(+1.02%)
May 24, 2007	261.04	262.63	254.63	255.95	14,839,768	-5.02(-1.92%)
May 23, 2007	258.55	264.46	257.95	260.96	14,398,214	+3.01(+1.17%)
May 22, 2007	261.34	261.98	257.16	257.95	14,005,729	-1.96(-0.75%)
May 21, 2007	258.38	261.82	257.21	259.91	19,079,202	+2.07(+0.80%)
May 18, 2007	256.39	258.00	255.73	257.84	15,698,866	+1.77(+0.69%)
May 17, 2007	250.28	257.00	250.21	256.07	16,680,492	+5.27(+2.10%)
May 16, 2007	248.64	250.84	246.45	250.80	13,693,282	+2.94(+1.18%)
May 15, 2007	246.19	251.68	245.86	247.87	14,376,990	+1.49(+0.60%)
May 14, 2007	245.79	248.27	245.18	246.38	10,783,513	+0.80(+0.32%)
May 11, 2007	243.42	247.32	241.91	245.58	12,872,886	+3.34(+1.38%)
May 10, 2007	246.57	247.32	241.99	242.24	12,285,792	-4.40(-1.78%)
May 09, 2007	245.97	247.21	243.37	246.63	13,056,528	-0.42(-0.17%)
May 08, 2007	247.59	248.06	244.42	247.05	12,852,767	-1.01(-0.41%)
May 07, 2007	247.48	248.68	246.71	248.06	10,261,195	+0.26(+0.10%)
May 04, 2007	247.96	250.99	247.17	247.81	14,742,433	-0.07(-0.03%)
May 03, 2007	245.71	248.66	245.20	247.88	18,286,518	+2.51(+1.02%)
May 02, 2007	245.00	245.72	243.80	245.36	17,656,596	+1.36(+0.56%)
May 01, 2007	243.74	245.74	241.99	244.01	18,926,908	-0.02(-0.01%)
Apr 30, 2007	249.41	249.39	243.65	244.03	16,867,660	-4.42(-1.78%)
Apr 27, 2007	247.38	251.08	246.13	248.44	12,487,010	+0.65(+0.26%)
Apr 26, 2007	248.62	248.86	246.73	247.80	11,589,432	-1.06(-0.43%)
Apr 25, 2007	246.28	250.55	246.11	248.86	15,473,393	+2.75(+1.12%)
Apr 24, 2007	245.27	246.76	243.15	246.11	14,869,209	+0.22(+0.09%)
Apr 23, 2007	247.68	250.32	245.89	245.89	15,832,342	-1.38(-0.56%)
Apr 20, 2007	248.78	251.22	244.51	247.27	22,216,892	+2.22(+0.90%)
Apr 19, 2007	245.58	246.91	243.33	245.05	17,192,684	-1.86(-0.75%)
Apr 18, 2007	251.26	253.42	245.92	246.91	21,537,636	-6.50(-2.57%)
Apr 17, 2007	254.26	254.94	252.76	253.42	16,607,407	-0.02(-0.01%)
Apr 16, 2007	249.46	254.13	247.98	253.44	17,597,328	+4.93(+1.98%)
Apr 13, 2007	246.34	248.91	245.55	248.51	12,548,308	+2.16(+0.88%)
Apr 12, 2007	240.84	246.34	239.32	246.34	13,554,326	+5.49(+2.28%)
Apr 11, 2007	240.05	243.50	240.66	240.85	13,915,010	-0.39(-0.16%)
Apr 10, 2007	237.84	241.33	237.86	241.24	11,858,168	+3.38(+1.42%)
Apr 09, 2007	238.96	240.19	237.58	237.87	9,647,813	-0.66(-0.28%)
Apr 05, 2007	236.90	239.58	236.58	238.52	9,909,295	+1.19(+0.50%)
Apr 04, 2007	234.85	237.54	234.51	237.33	11,771,098	+0.75(+0.32%)
Apr 03, 2007	235.77	237.43	234.52	236.58	12,777,471	+0.63(+0.27%)
Apr 02, 2007	231.48	236.05	230.25	235.95	15,713,410	+4.06(+1.75%)
Mar 30, 2007	233.16	234.85	231.12	231.89	14,015,433	-2.97(-1.26%)
Mar 29, 2007	232.78	235.93	231.97	234.85	20,636,982	+2.67(+1.15%)
Mar 28, 2007	234.94	235.38	232.19	232.19	16,546,010	-2.08(-0.89%)
Mar 27, 2007	231.95	234.89	231.69	234.27	13,315,761	+0.36(+0.15%)
Mar 26, 2007	233.19	233.96	231.15	233.91	14,768,310	+0.89(+0.38%)
Mar 23, 2007	233.80	233.92	230.97	233.02	13,264,487	+0.15(+0.06%)
Mar 22, 2007	230.94	234.60	230.52	232.88	17,287,680	+2.35(+1.02%)
Mar 21, 2007	225.00	231.27	224.37	230.53	15,695,018	+6.16(+2.75%)
Mar 20, 2007	225.13	226.47	222.18	224.37	16,966,276	-1.03(-0.46%)
Mar 19, 2007	222.57	225.90	220.46	225.39	13,507,779	+4.93(+2.24%)
Mar 16, 2007	220.41	222.09	219.44	220.46	15,387,644	+0.23(+0.10%)
Mar 15, 2007	220.79	220.68	219.26	220.23	11,966,254	-0.61(-0.28%)
Mar 14, 2007	220.61	220.94	216.83	220.84	18,240,420	+2.42(+1.11%)
Mar 13, 2007	222.03	223.12	217.78	218.42	14,620,411	-3.60(-1.62%)
Mar 12, 2007	219.81	222.54	219.72	222.03	10,829,763	+0.43(+0.20%)
Mar 09, 2007	223.73	223.49	220.58	221.59	13,587,433	-1.51(-0.68%)
Mar 08, 2007	222.93	223.98	221.43	223.11	11,333,602	+1.68(+0.76%)
Mar 07, 2007	217.32	223.08	217.37	221.43	18,236,282	+3.74(+1.72%)
Mar 06, 2007	214.67	218.09	212.52	217.69	13,984,604	+5.16(+2.43%)
Mar 05, 2007	211.97	214.59	211.42	212.52	18,067,848	-1.47(-0.69%)
Mar 02, 2007	217.14	218.08	213.60	213.99	18,180,342	-3.57(-1.64%)

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.