Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	222.59	222.65	221.00	221.41	6,287,845	-0.88(-0.40%)
May 30, 2007	218.88	222.41	218.93	222.29	4,583,338	+1.94(+0.88%)
May 29, 2007	222.29	222.06	218.82	220.35	4,955,824	-0.94(-0.43%)
May 25, 2007	220.88	221.70	219.88	221.29	4,054,670	+1.06(+0.48%)
May 24, 2007	221.59	222.76	219.64	220.23	5,217,479	-1.30(-0.59%)
May 23, 2007	220.94	222.71	220.00	221.53	5,818,098	+1.53(+0.70%)
May 22, 2007	219.17	221.29	218.64	220.00	5,186,897	+1.41(+0.65%)
May 21, 2007	219.47	220.64	217.99	218.58	6,890,638	+0.82(+0.38%)
May 18, 2007	217.58	219.58	216.22	217.76	7,041,916	+2.53(+1.18%)
May 17, 2007	216.46	216.99	214.75	215.22	4,136,394	-1.77(-0.81%)
May 16, 2007	216.05	217.34	215.16	216.99	4,456,618	+1.12(+0.52%)
May 15, 2007	215.93	219.17	215.69	215.87	4,707,648	+0.24(+0.11%)
May 14, 2007	217.99	217.99	215.05	215.63	4,704,486	-2.18(-1.00%)
May 11, 2007	216.81	218.23	216.81	217.81	3,505,166	+1.12(+0.52%)
May 10, 2007	218.82	218.58	216.22	216.70	4,640,977	-2.83(-1.29%)
May 09, 2007	217.81	219.94	217.17	219.52	4,994,722	+1.06(+0.49%)
May 08, 2007	218.64	219.11	217.70	218.46	4,522,887	-0.94(-0.43%)
May 07, 2007	219.35	220.53	218.88	219.41	3,526,536	+0.53(+0.24%)
May 04, 2007	220.17	220.58	218.34	218.88	5,099,171	-1.12(-0.51%)
May 03, 2007	220.23	220.47	218.76	220.00	4,786,667	+0.18(+0.08%)
May 02, 2007	218.70	221.29	218.70	219.82	6,833,323	+1.24(+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.