Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	538.90	541.64	538.51	540.39	160,073,296	+5.38(+1.01%)
May 30, 2007	533.38	535.40	531.31	535.01	130,803,696	-2.18(-0.41%)
May 29, 2007	538.42	538.42	535.82	537.19	124,436,096	-0.37(-0.07%)
May 28, 2007	536.30	537.78	536.00	537.56	19,438,000	+2.08(+0.39%)
May 25, 2007	532.62	535.89	531.65	535.48	118,664,304	-0.51(-0.10%)
May 24, 2007	538.78	540.75	535.75	535.99	146,951,504	-5.62(-1.04%)
May 23, 2007	541.03	542.07	540.30	541.61	146,214,208	+1.04(+0.19%)
May 22, 2007	538.25	541.80	536.89	540.57	149,628,800	+2.19(+0.41%)
May 21, 2007	538.40	539.74	535.73	538.38	129,338,200	+1.69(+0.31%)
May 18, 2007	531.41	538.29	531.41	536.69	160,936,304	+5.16(+0.97%)
May 17, 2007	528.88	532.27	527.93	531.53	98,501,800	+3.98(+0.75%)
May 16, 2007	530.90	531.84	526.82	527.55	141,523,600	-3.84(-0.72%)
May 15, 2007	528.03	532.94	525.65	531.39	141,626,304	+1.50(+0.28%)
May 14, 2007	533.00	533.72	528.73	529.89	106,450,096	-1.31(-0.25%)
May 11, 2007	525.41	532.00	521.10	531.20	162,643,296	+1.97(+0.37%)
May 10, 2007	535.16	535.66	528.63	529.23	139,112,192	-5.07(-0.95%)
May 09, 2007	535.40	537.09	532.96	534.30	153,898,800	-1.40(-0.26%)
May 08, 2007	539.24	539.24	535.08	535.70	148,472,400	-4.33(-0.80%)
May 07, 2007	540.05	540.32	537.32	540.03	101,585,400	+0.39(+0.07%)
May 04, 2007	536.86	540.77	536.45	539.64	174,792,304	+3.52(+0.66%)
May 03, 2007	536.56	537.13	533.04	536.12	234,043,904	+3.89(+0.73%)
May 02, 2007	532.09	534.46	529.65	532.23	166,085,696	+1.42(+0.27%)
May 01, 2007	528.36	532.47	528.36	530.81	99,775,800	+0.00(+0.00%)
Apr 30, 2007	528.36	532.47	528.36	530.81	99,775,800	+0.32(+0.06%)
Apr 27, 2007	533.18	534.38	529.05	530.49	158,912,992	-3.55(-0.66%)
Apr 26, 2007	536.88	537.81	533.47	534.04	168,571,696	-1.29(-0.24%)
Apr 25, 2007	535.63	536.68	532.83	535.33	188,322,096	+2.77(+0.52%)
Apr 24, 2007	535.25	536.36	530.64	532.56	162,182,208	-2.91(-0.54%)
Apr 23, 2007	538.61	538.87	534.09	535.47	160,507,600	-0.89(-0.17%)
Apr 20, 2007	531.19	539.08	530.93	536.36	207,597,200	+7.70(+1.46%)
Apr 19, 2007	525.91	529.00	523.75	528.66	142,974,496	-2.58(-0.49%)
Apr 18, 2007	531.58	532.35	528.47	531.24	170,435,296	-1.44(-0.27%)
Apr 17, 2007	531.43	533.59	529.21	532.68	158,149,296	+0.59(+0.11%)
Apr 16, 2007	528.53	532.23	527.32	532.09	184,434,800	+8.41(+1.61%)
Apr 13, 2007	519.80	524.21	519.72	523.68	133,290,400	+4.77(+0.92%)
Apr 12, 2007	520.73	521.74	516.05	518.91	136,836,896	-3.19(-0.61%)
Apr 11, 2007	524.15	526.81	521.43	522.10	138,388,800	-1.99(-0.38%)
Apr 10, 2007	519.26	525.35	519.13	524.09	128,617,104	+4.80(+0.92%)
Apr 09, 2007	517.26	519.31	516.17	519.29	112,099,400	+0.00(+0.00%)
Apr 05, 2007	517.26	519.31	516.17	519.29	112,099,400	+1.69(+0.33%)
Apr 04, 2007	517.80	517.92	515.67	517.60	147,280,192	+1.56(+0.30%)
Apr 03, 2007	514.68	516.04	512.49	516.04	128,129,296	+4.02(+0.79%)
Apr 02, 2007	510.50	513.33	509.76	512.02	140,558,304	+1.52(+0.30%)
Mar 30, 2007	510.54	514.46	509.11	510.50	139,576,192	-1.35(-0.26%)
Mar 29, 2007	507.50	511.88	507.42	511.85	121,546,304	+6.74(+1.33%)
Mar 28, 2007	505.90	506.72	503.00	505.11	137,438,096	-3.10(-0.61%)
Mar 27, 2007	511.65	511.98	506.71	508.21	131,042,800	-0.59(-0.12%)
Mar 26, 2007	514.73	515.86	507.25	508.80	183,330,000	-5.04(-0.98%)
Mar 23, 2007	508.85	515.33	507.35	513.84	177,462,400	+4.83(+0.95%)
Mar 22, 2007	507.92	511.06	505.89	509.01	197,468,608	+8.12(+1.62%)
Mar 21, 2007	497.94	501.93	497.93	500.89	155,302,400	+2.60(+0.52%)
Mar 20, 2007	494.82	498.96	490.88	498.29	205,115,104	+5.85(+1.19%)
Mar 19, 2007	490.05	492.44	486.97	492.44	206,039,696	+10.30(+2.14%)
Mar 16, 2007	482.42	485.70	480.63	482.14	236,076,000	-1.25(-0.26%)
Mar 15, 2007	480.24	483.39	477.13	483.39	216,574,000	+10.01(+2.11%)
Mar 14, 2007	476.56	478.87	473.08	473.38	232,179,296	-11.00(-2.27%)
Mar 13, 2007	489.98	490.29	484.38	484.38	162,629,904	-5.16(-1.05%)
Mar 12, 2007	493.85	494.40	488.25	489.54	154,905,792	-0.81(-0.17%)
Mar 10, 2007	489.04	492.02	486.16	490.35	160,777,696	+1.32(+0.27%)
Mar 09, 2007	486.03	489.37	484.77	489.03	179,275,504	+7.13(+1.48%)
Mar 08, 2007	480.28	483.52	477.51	481.90	171,946,592	+3.74(+0.78%)
Mar 07, 2007	479.56	479.77	476.49	478.16	170,620,896	+2.57(+0.54%)
Mar 06, 2007	471.16	476.77	469.85	475.59	201,966,208	+0.00(+0.00%)
Mar 05, 2007	471.16	476.77	469.85	475.59	0	-4.61(-0.96%)
Mar 03, 2007	484.06	486.19	477.07	480.20	215,756,992	-1.76(-0.37%)
Mar 02, 2007	489.58	493.71	477.49	481.96	355,417,504	-8.25(-1.68%)

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.