Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	300.89	304.71	296.03	296.32	18,580,928	-3.17(-1.06%)
Jul 30, 2007	295.27	299.88	291.67	299.50	21,103,286	+7.83(+2.68%)
Jul 27, 2007	296.79	302.65	291.62	291.67	25,861,340	-5.17(-1.74%)
Jul 26, 2007	301.15	304.12	293.31	296.84	23,351,968	-7.27(-2.39%)
Jul 25, 2007	300.46	304.50	296.87	304.11	18,920,680	+5.08(+1.70%)
Jul 24, 2007	302.75	303.96	298.39	299.03	17,747,940	-4.33(-1.43%)
Jul 23, 2007	308.64	308.14	302.85	303.36	19,723,676	-0.79(-0.26%)
Jul 20, 2007	302.52	306.45	298.99	304.14	34,255,480	+5.14(+1.72%)
Jul 19, 2007	295.55	299.39	294.09	299.00	18,935,076	+4.91(+1.67%)
Jul 18, 2007	289.63	294.14	288.06	294.09	18,750,400	+3.26(+1.12%)
Jul 17, 2007	291.24	294.82	288.23	290.83	16,113,065	-0.63(-0.22%)
Jul 16, 2007	289.89	292.92	288.40	291.45	14,443,681	+2.20(+0.76%)
Jul 13, 2007	285.81	289.64	286.18	289.26	12,823,804	+3.01(+1.05%)
Jul 12, 2007	282.99	286.30	281.08	286.25	14,494,699	+5.16(+1.84%)
Jul 11, 2007	280.32	282.96	278.97	281.08	13,930,987	-0.48(-0.17%)
Jul 10, 2007	285.73	285.95	281.39	281.56	14,467,770	-3.66(-1.28%)
Jul 09, 2007	283.44	285.93	283.38	285.22	11,956,501	+0.41(+0.14%)
Jul 06, 2007	284.76	285.48	283.39	284.81	10,814,014	+1.42(+0.50%)
Jul 05, 2007	282.00	285.85	281.32	283.39	12,062,224	+0.17(+0.06%)
Jul 03, 2007	280.53	284.01	280.17	283.23	7,184,119	+3.05(+1.09%)
Jul 02, 2007	276.53	280.17	274.61	280.17	14,485,328	+5.18(+1.88%)
Jun 29, 2007	277.23	280.76	273.71	275.00	19,539,260	-0.98(-0.35%)
Jun 28, 2007	279.59	280.57	275.47	275.97	17,693,938	-2.99(-1.07%)
Jun 27, 2007	274.78	279.31	273.72	278.96	19,424,070	+2.07(+0.75%)
Jun 26, 2007	279.03	279.14	276.44	276.89	18,430,584	-2.25(-0.81%)
Jun 25, 2007	282.95	284.24	278.45	279.14	26,535,034	-5.10(-1.79%)
Jun 22, 2007	277.34	284.24	276.89	284.24	58,550,444	+7.34(+2.65%)
Jun 21, 2007	274.83	277.15	273.53	276.90	15,377,444	+3.13(+1.14%)
Jun 20, 2007	276.78	277.71	272.29	273.77	17,131,012	-3.44(-1.24%)
Jun 19, 2007	276.10	279.16	275.10	277.21	14,485,461	+2.52(+0.92%)
Jun 18, 2007	273.97	276.58	271.99	274.69	13,537,051	+0.75(+0.27%)
Jun 15, 2007	274.55	275.35	271.75	273.95	16,630,831	+1.59(+0.58%)
Jun 14, 2007	266.56	272.80	265.98	272.36	12,904,369	+8.90(+3.38%)
Jun 13, 2007	258.73	266.52	258.01	263.46	14,158,930	+5.50(+2.13%)
Jun 12, 2007	259.42	261.74	257.61	257.96	13,067,426	-4.72(-1.80%)
Jun 11, 2007	259.72	262.72	257.74	262.68	471,866	+4.94(+1.92%)
Jun 08, 2007	254.15	257.93	253.99	257.74	14,975,471	+2.88(+1.13%)
Jun 07, 2007	259.50	261.55	254.85	254.86	15,794,089	-5.75(-2.21%)
Jun 06, 2007	258.88	261.90	259.06	260.60	16,197,636	+0.28(+0.11%)
Jun 05, 2007	262.39	262.47	259.10	260.32	16,291,342	-1.90(-0.72%)
Jun 04, 2007	256.76	262.94	256.81	262.23	13,691,088	+4.51(+1.75%)
Jun 01, 2007	257.98	260.40	256.60	257.72	15,960,482	+0.84(+0.33%)
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%)

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.