Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	113.22	113.33	112.76	112.91	155,987,248	-0.12(-0.10%)
May 30, 2007	111.61	113.07	111.45	113.03	175,570,880	+0.91(+0.81%)
May 29, 2007	111.95	112.31	111.53	112.12	111,374,880	+0.41(+0.36%)
May 25, 2007	111.60	111.95	111.34	111.71	113,122,904	+0.46(+0.42%)
May 24, 2007	112.34	112.83	111.01	111.25	254,955,488	-1.02(-0.91%)
May 23, 2007	112.73	113.04	112.20	112.26	181,665,904	+0.02(+0.01%)
May 22, 2007	112.51	112.79	112.22	112.25	111,553,832	-0.09(-0.08%)
May 21, 2007	112.37	112.84	112.31	112.34	237,182,688	-0.06(-0.05%)
May 18, 2007	111.87	112.40	111.80	112.40	134,676,784	+0.97(+0.87%)
May 17, 2007	111.50	111.91	111.28	111.42	137,894,928	-0.22(-0.20%)
May 16, 2007	111.00	111.67	110.75	111.64	155,699,664	+0.76(+0.68%)
May 15, 2007	111.00	111.69	110.61	110.89	245,461,888	+0.03(+0.03%)
May 14, 2007	111.15	111.42	110.31	110.86	146,717,552	-0.24(-0.22%)
May 11, 2007	110.36	111.15	110.26	111.10	153,998,672	+0.94(+0.86%)
May 10, 2007	111.15	111.22	109.93	110.16	208,670,752	-1.16(-1.05%)
May 09, 2007	110.94	112.54	110.74	111.32	139,786,512	+0.30(+0.27%)
May 08, 2007	110.88	111.14	110.56	111.02	110,434,064	-0.15(-0.13%)
May 07, 2007	111.11	111.35	111.06	111.17	86,478,296	+0.02(+0.02%)
May 04, 2007	111.04	111.29	110.63	111.14	130,912,048	+0.42(+0.38%)
May 03, 2007	110.60	110.76	109.77	110.72	119,280,768	+0.60(+0.54%)
May 02, 2007	109.66	110.43	109.55	110.13	118,379,376	+0.64(+0.59%)
May 01, 2007	109.30	110.08	108.75	109.49	182,529,808	+0.28(+0.26%)
Apr 30, 2007	110.20	110.28	109.15	109.21	136,991,040	-0.91(-0.83%)
Apr 27, 2007	109.80	110.28	109.61	110.12	146,910,576	-0.09(-0.08%)
Apr 26, 2007	110.09	110.32	109.80	110.21	120,503,280	+0.12(+0.11%)
Apr 25, 2007	109.53	110.22	109.01	110.08	148,214,384	+1.00(+0.92%)
Apr 24, 2007	109.16	109.29	108.49	109.08	155,437,824	+0.04(+0.04%)
Apr 23, 2007	109.27	109.53	108.97	109.04	104,903,160	-0.41(-0.38%)
Apr 20, 2007	109.16	109.45	108.29	109.45	168,536,352	+1.02(+0.94%)
Apr 19, 2007	107.93	108.55	107.79	108.43	140,324,864	-0.03(-0.03%)
Apr 18, 2007	107.96	108.77	107.94	108.46	119,963,000	+0.13(+0.12%)
Apr 17, 2007	108.23	108.55	108.00	108.32	147,243,824	+0.29(+0.27%)
Apr 16, 2007	107.40	108.15	107.39	108.04	112,983,864	+1.02(+0.95%)
Apr 13, 2007	106.71	107.02	106.31	107.02	115,655,096	+0.49(+0.46%)
Apr 12, 2007	105.86	106.73	105.56	106.53	158,120,784	+0.47(+0.44%)
Apr 11, 2007	106.65	106.68	105.71	106.06	144,472,480	-0.43(-0.41%)
Apr 10, 2007	106.29	106.67	106.25	106.50	76,897,144	+0.12(+0.12%)
Apr 09, 2007	106.53	106.64	106.16	106.37	69,297,624	+0.15(+0.14%)
Apr 05, 2007	105.81	106.37	105.76	106.22	63,579,608	+0.29(+0.27%)
Apr 04, 2007	105.82	106.01	105.43	105.94	86,910,336	+0.12(+0.11%)
Apr 03, 2007	105.29	106.03	105.25	105.82	111,915,872	+1.13(+1.08%)
Apr 02, 2007	104.69	104.91	103.76	104.69	107,821,568	+0.12(+0.11%)
Mar 30, 2007	104.75	105.19	103.52	104.58	174,082,656	+0.02(+0.02%)
Mar 29, 2007	104.97	105.02	103.98	104.55	189,354,368	+0.11(+0.11%)
Mar 28, 2007	104.68	104.92	104.03	104.44	207,650,304	-0.77(-0.73%)
Mar 27, 2007	105.40	105.43	104.86	105.21	136,079,792	-0.25(-0.24%)
Mar 26, 2007	105.68	105.79	104.64	105.46	154,533,520	-0.14(-0.13%)
Mar 23, 2007	105.52	105.91	105.42	105.60	101,055,000	+0.16(+0.15%)
Mar 22, 2007	105.67	105.81	105.16	105.44	161,512,704	-0.08(-0.08%)
Mar 21, 2007	103.91	105.79	103.71	105.53	208,114,528	+1.71(+1.65%)
Mar 20, 2007	103.16	103.88	103.07	103.82	112,231,088	+0.57(+0.55%)
Mar 19, 2007	102.56	103.34	102.03	103.25	130,638,336	+1.23(+1.20%)
Mar 16, 2007	102.59	102.83	101.72	102.02	165,017,520	-0.69(-0.67%)
Mar 15, 2007	102.34	103.09	102.22	102.71	179,799,360	+0.14(+0.14%)
Mar 14, 2007	101.95	102.63	100.71	102.57	314,792,992	+0.76(+0.75%)
Mar 13, 2007	103.83	103.67	101.66	101.81	258,110,752	-2.02(-1.94%)
Mar 12, 2007	103.29	104.09	103.22	103.83	109,138,336	+0.15(+0.15%)
Mar 09, 2007	104.07	104.15	103.16	103.68	146,332,320	+0.03(+0.03%)
Mar 08, 2007	103.50	103.96	103.15	103.65	160,082,128	+0.87(+0.85%)
Mar 07, 2007	102.80	103.44	102.66	102.78	156,419,840	-0.10(-0.10%)
Mar 06, 2007	102.20	103.19	101.42	102.88	194,642,832	+1.73(+1.71%)
Mar 05, 2007	101.58	102.79	101.14	101.15	195,434,608	-0.97(-0.95%)
Mar 02, 2007	103.14	103.59	102.11	102.12	220,774,336	-1.35(-1.31%)

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.