Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	166.43	166.48	165.24	165.55	8,409,347	-0.66(-0.40%)
May 30, 2007	163.66	166.30	163.70	166.21	6,129,744	+1.45(+0.88%)
May 29, 2007	166.21	166.04	163.61	164.76	6,627,906	-0.71(-0.43%)
May 25, 2007	165.16	165.77	164.41	165.46	5,422,705	+0.79(+0.48%)
May 24, 2007	165.68	166.56	164.23	164.67	6,977,843	-0.97(-0.59%)
May 23, 2007	165.20	166.52	164.50	165.64	7,781,109	+1.14(+0.70%)
May 22, 2007	163.88	165.46	163.48	164.50	6,936,943	+1.06(+0.65%)
May 21, 2007	164.10	164.98	163.00	163.44	9,215,521	+0.62(+0.38%)
May 18, 2007	162.69	164.19	161.68	162.82	9,417,840	+1.90(+1.18%)
May 17, 2007	161.85	162.25	160.57	160.93	5,532,003	-1.32(-0.81%)
May 16, 2007	161.54	162.51	160.88	162.25	5,960,269	+0.84(+0.52%)
May 15, 2007	161.46	163.88	161.28	161.41	6,295,995	+0.18(+0.11%)
May 14, 2007	163.00	163.00	160.79	161.24	6,291,768	-1.63(-1.00%)
May 11, 2007	162.12	163.17	162.12	162.87	4,687,800	+0.84(+0.52%)
May 10, 2007	163.61	163.44	161.68	162.03	6,206,830	-2.11(-1.29%)
May 09, 2007	162.87	164.45	162.38	164.14	6,679,928	+0.79(+0.49%)
May 08, 2007	163.48	163.83	162.78	163.35	6,048,897	-0.71(-0.43%)
May 07, 2007	164.01	164.89	163.66	164.05	4,716,380	+0.40(+0.24%)
May 04, 2007	164.63	164.94	163.26	163.66	6,819,618	-0.84(-0.51%)
May 03, 2007	164.67	164.85	163.57	164.50	6,401,676	+0.13(+0.08%)
May 02, 2007	163.53	165.46	163.53	164.36	9,138,868	+0.93(+0.57%)
May 01, 2007	162.20	163.79	161.76	163.44	9,979,427	+1.06(+0.65%)
Apr 30, 2007	162.56	164.05	161.28	162.38	11,395,004	+0.09(+0.05%)
Apr 27, 2007	159.03	163.97	158.68	162.29	20,819,432	+4.41(+2.79%)
Apr 26, 2007	156.21	157.93	156.21	157.89	10,479,363	+1.89(+1.21%)
Apr 25, 2007	154.10	156.17	153.79	155.99	10,220,623	+2.86(+1.87%)
Apr 24, 2007	153.31	153.92	152.20	153.13	8,501,422	-0.18(-0.11%)
Apr 23, 2007	154.76	154.85	153.22	153.31	7,977,768	-1.45(-0.94%)
Apr 20, 2007	155.20	155.24	153.88	154.76	13,251,936	+0.57(+0.37%)
Apr 19, 2007	154.41	155.86	153.75	154.19	9,181,299	-0.57(-0.37%)
Apr 18, 2007	154.89	155.29	153.75	154.76	8,623,865	-0.31(-0.20%)
Apr 17, 2007	155.82	155.82	154.45	155.07	8,712,251	-0.70(-0.45%)
Apr 16, 2007	156.39	156.83	155.07	155.77	7,674,195	-0.09(-0.06%)
Apr 13, 2007	156.83	156.83	155.29	155.86	8,090,888	+0.88(+0.57%)
Apr 12, 2007	154.89	155.24	153.57	154.98	6,990,494	+1.01(+0.66%)
Apr 11, 2007	154.19	155.07	153.57	153.97	6,925,727	+0.31(+0.20%)
Apr 10, 2007	153.31	154.14	153.09	153.66	6,646,275	+0.44(+0.29%)
Apr 09, 2007	154.63	154.85	153.09	153.22	6,005,428	-1.06(-0.69%)
Apr 05, 2007	154.76	155.02	153.92	154.27	6,043,873	-0.40(-0.26%)
Apr 04, 2007	155.82	155.86	154.50	154.67	7,876,636	-0.93(-0.59%)
Apr 03, 2007	156.08	156.83	154.94	155.60	7,029,193	+0.13(+0.08%)
Apr 02, 2007	155.77	156.52	154.67	155.46	5,333,584	-0.31(-0.20%)
Mar 30, 2007	156.65	156.74	154.19	155.77	7,756,544	-0.84(-0.53%)
Mar 29, 2007	156.83	157.40	155.68	156.61	6,236,045	+0.00(+0.00%)
Mar 28, 2007	157.27	157.40	155.51	156.61	9,402,580	-1.06(-0.67%)
Mar 27, 2007	157.71	158.15	157.09	157.67	6,736,679	-0.93(-0.58%)
Mar 26, 2007	157.93	158.59	156.12	158.59	6,736,229	+0.79(+0.50%)
Mar 23, 2007	157.67	158.19	156.83	157.80	7,596,238	+0.04(+0.03%)
Mar 22, 2007	156.12	157.89	155.95	157.75	7,633,077	+1.45(+0.93%)
Mar 21, 2007	153.17	157.27	153.00	156.30	11,448,364	+3.13(+2.04%)
Mar 20, 2007	152.56	153.53	151.98	153.17	6,415,942	+0.44(+0.29%)
Mar 19, 2007	151.98	152.73	151.68	152.73	6,022,058	+1.37(+0.90%)
Mar 16, 2007	152.07	153.48	150.88	151.37	10,168,876	-0.71(-0.46%)
Mar 15, 2007	150.66	152.78	150.27	152.07	8,132,137	+0.93(+0.61%)
Mar 14, 2007	150.18	151.54	149.34	151.15	9,208,864	+0.97(+0.65%)
Mar 13, 2007	151.72	151.46	149.82	150.18	8,829,792	-1.54(-1.02%)
Mar 12, 2007	149.96	152.56	149.82	151.72	6,856,839	+0.53(+0.35%)
Mar 09, 2007	152.29	152.60	150.75	151.19	7,769,753	-0.57(-0.38%)
Mar 08, 2007	152.42	152.60	151.32	151.76	6,611,045	+0.53(+0.35%)
Mar 07, 2007	153.04	153.09	151.19	151.24	8,850,676	-1.72(-1.12%)
Mar 06, 2007	153.00	153.48	152.07	152.95	7,717,405	+0.75(+0.49%)
Mar 05, 2007	153.04	154.05	152.07	152.20	7,462,220	-1.41(-0.92%)
Mar 02, 2007	153.88	154.85	152.87	153.61	10,255,113	-0.57(-0.37%)

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.