Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 01, 2007	152.47	162.29	151.19	154.19	11,664,184	+0.40(+0.26%)
Feb 28, 2007	153.31	154.54	152.65	153.79	11,513,295	+1.10(+0.72%)
Feb 27, 2007	155.51	161.24	151.98	152.69	14,243,241	-3.00(-1.92%)
Feb 26, 2007	155.33	155.86	154.85	155.68	6,562,999	+1.06(+0.68%)
Feb 23, 2007	155.64	155.73	154.58	154.63	8,660,497	-1.32(-0.85%)
Feb 22, 2007	157.80	158.06	155.55	155.95	8,549,881	-2.25(-1.42%)
Feb 21, 2007	158.55	159.03	157.80	158.19	7,870,090	-0.71(-0.44%)
Feb 20, 2007	157.97	159.16	157.49	158.90	5,344,805	+0.88(+0.56%)
Feb 16, 2007	158.90	159.03	158.02	158.02	7,048,720	-1.19(-0.75%)
Feb 15, 2007	160.66	160.66	158.86	159.21	6,496,411	-1.45(-0.91%)
Feb 14, 2007	158.28	160.79	157.67	160.66	7,242,818	+3.08(+1.96%)
Feb 13, 2007	157.45	158.15	157.01	157.58	5,212,564	+0.57(+0.36%)
Feb 12, 2007	156.61	158.06	156.61	157.01	4,315,309	+0.49(+0.31%)
Feb 09, 2007	157.31	157.89	156.30	156.52	6,766,562	-0.93(-0.59%)
Feb 08, 2007	158.86	158.86	156.83	157.45	7,644,885	-1.59(-1.00%)
Feb 07, 2007	160.00	160.13	158.86	159.03	4,851,334	-0.92(-0.58%)
Feb 06, 2007	160.35	160.53	159.60	159.96	5,159,665	-0.27(-0.17%)
Feb 05, 2007	159.78	160.71	159.47	160.22	5,947,848	+0.44(+0.28%)
Feb 02, 2007	159.74	160.35	159.12	159.78	5,700,079	+0.18(+0.11%)
Feb 01, 2007	159.38	159.65	157.53	159.60	8,596,166	+0.79(+0.50%)
Jan 31, 2007	158.59	159.56	157.84	158.81	8,209,225	+0.09(+0.06%)
Jan 30, 2007	159.47	160.09	157.53	158.72	9,794,874	-0.71(-0.44%)
Jan 29, 2007	158.90	160.13	158.72	159.43	5,663,033	+0.53(+0.33%)
Jan 26, 2007	160.57	161.01	158.64	158.90	5,884,651	-1.19(-0.74%)
Jan 25, 2007	161.46	161.68	159.74	160.09	5,864,154	-1.32(-0.82%)
Jan 24, 2007	161.68	161.90	160.88	161.41	4,871,037	+0.40(+0.25%)
Jan 23, 2007	161.59	161.85	160.27	161.01	7,975,667	-0.88(-0.54%)
Jan 22, 2007	163.57	164.45	161.19	161.90	9,394,246	-0.88(-0.54%)
Jan 19, 2007	163.66	165.20	162.34	162.78	14,279,743	-4.62(-2.76%)
Jan 18, 2007	167.45	168.15	164.14	167.40	9,445,502	+0.09(+0.05%)
Jan 17, 2007	168.19	168.64	166.74	167.31	6,914,996	-0.57(-0.34%)
Jan 16, 2007	167.40	168.50	167.09	167.89	7,063,770	+0.97(+0.58%)
Jan 12, 2007	166.70	167.40	165.95	166.92	5,889,237	-0.13(-0.08%)
Jan 11, 2007	165.20	167.23	164.85	167.05	6,998,826	+1.59(+0.96%)
Jan 10, 2007	164.67	165.68	164.50	165.46	5,447,181	+0.04(+0.03%)
Jan 09, 2007	166.43	167.36	164.58	165.42	5,583,561	+0.00(+0.00%)
Jan 08, 2007	164.98	165.95	164.10	165.42	5,383,417	-0.04(-0.03%)
Jan 05, 2007	165.51	166.34	164.36	165.46	6,135,121	-0.84(-0.50%)
Jan 04, 2007	167.27	167.40	164.98	166.30	7,102,496	-0.97(-0.58%)
Jan 03, 2007	164.80	168.06	164.67	167.27	9,811,672	+3.35(+2.04%)
Dec 29, 2006	165.11	165.29	163.70	163.92	5,736,490	-1.19(-0.72%)
Dec 28, 2006	166.34	166.34	164.98	165.11	3,828,095	-1.37(-0.82%)
Dec 27, 2006	166.48	167.53	165.51	166.48	3,636,009	+0.35(+0.21%)
Dec 26, 2006	165.64	166.26	164.89	166.12	2,723,386	+0.62(+0.37%)
Dec 22, 2006	166.92	166.96	165.24	165.51	3,536,379	-0.88(-0.53%)
Dec 21, 2006	167.62	167.67	165.77	166.39	5,640,220	-1.67(-1.00%)
Dec 20, 2006	167.97	169.56	167.45	168.06	8,374,071	+0.62(+0.37%)
Dec 19, 2006	166.30	167.71	166.30	167.45	7,121,314	+0.04(+0.03%)
Dec 18, 2006	164.98	167.97	164.80	167.40	11,362,841	+2.82(+1.71%)
Dec 15, 2006	159.82	165.24	159.52	164.58	20,062,882	+5.07(+3.18%)
Dec 14, 2006	156.34	160.04	155.77	159.52	9,813,397	+3.13(+2.00%)
Dec 13, 2006	157.93	158.24	155.95	156.39	10,255,385	-0.62(-0.39%)
Dec 12, 2006	155.11	158.24	154.50	157.01	11,302,073	+1.85(+1.19%)
Dec 11, 2006	155.24	156.48	154.41	155.16	6,826,239	-0.22(-0.14%)
Dec 08, 2006	154.85	155.77	154.19	155.38	5,076,084	+0.49(+0.31%)
Dec 07, 2006	154.89	155.90	154.58	154.89	5,813,624	+0.22(+0.14%)
Dec 06, 2006	155.73	156.17	154.50	154.67	9,151,948	-0.71(-0.45%)
Dec 05, 2006	155.99	156.39	154.76	155.38	6,865,079	-0.53(-0.34%)
Dec 04, 2006	156.08	156.39	155.38	155.90	4,272,443	+0.48(+0.31%)
Dec 01, 2006	154.80	155.95	154.01	155.42	5,446,500	+0.00(+0.00%)
Nov 30, 2006	155.99	156.39	154.89	155.42	5,328,642	-0.31(-0.20%)
Nov 29, 2006	155.29	156.12	155.02	155.73	4,121,308	+0.66(+0.43%)
Nov 28, 2006	155.51	155.77	154.41	155.07	5,671,296	-1.10(-0.71%)
Nov 27, 2006	156.70	157.49	155.42	156.17	5,586,717	-1.06(-0.67%)
Nov 24, 2006	157.93	158.06	157.23	157.23	1,648,391	-1.32(-0.83%)
Nov 22, 2006	157.71	158.99	157.36	158.55	4,264,158	+0.84(+0.53%)
Nov 21, 2006	158.50	158.59	157.36	157.71	5,701,010	-0.79(-0.50%)
Nov 20, 2006	159.34	159.82	158.28	158.50	4,552,128	-1.19(-0.74%)
Nov 17, 2006	157.93	159.78	157.62	159.69	6,936,810	+1.28(+0.81%)
Nov 16, 2006	158.02	159.16	158.02	158.41	5,198,187	+0.75(+0.47%)
Nov 15, 2006	156.43	158.24	156.34	157.67	5,396,242	+0.88(+0.56%)
Nov 14, 2006	156.21	157.49	154.98	156.78	6,473,280	+1.01(+0.65%)
Nov 13, 2006	155.42	157.09	155.42	155.77	4,728,142	+0.84(+0.54%)
Nov 10, 2006	155.51	155.55	154.72	154.94	4,083,286	-0.53(-0.34%)
Nov 09, 2006	156.43	157.09	155.29	155.46	4,249,766	-1.28(-0.81%)
Nov 08, 2006	156.17	157.49	155.95	156.74	4,061,358	+0.18(+0.11%)
Nov 07, 2006	155.73	157.05	155.38	156.56	5,541,203	+1.19(+0.77%)
Nov 06, 2006	154.27	155.99	153.75	155.38	6,088,791	+2.20(+1.44%)
Nov 03, 2006	153.22	154.19	152.82	153.17	4,330,646	+0.26(+0.17%)
Nov 02, 2006	153.66	153.79	152.51	152.91	5,314,296	-0.84(-0.54%)
Nov 01, 2006	155.07	155.07	153.53	153.75	5,505,065	-0.92(-0.60%)
Oct 31, 2006	155.42	155.73	153.83	154.67	6,044,503	-0.40(-0.26%)
Oct 30, 2006	155.16	155.99	154.67	155.07	3,740,269	-0.04(-0.03%)
Oct 27, 2006	156.21	156.39	154.94	155.11	6,733,079	-1.67(-1.07%)
Oct 26, 2006	157.49	157.67	156.04	156.78	4,536,828	-0.09(-0.06%)
Oct 25, 2006	156.61	157.05	155.73	156.87	5,017,065	+0.84(+0.54%)
Oct 24, 2006	156.17	156.74	155.68	156.04	4,956,774	-0.48(-0.31%)
Oct 23, 2006	155.42	157.23	155.38	156.52	5,921,834	+0.26(+0.17%)
Oct 20, 2006	155.42	156.74	155.33	156.26	6,198,499	+0.84(+0.54%)
Oct 19, 2006	155.95	156.34	154.80	155.42	5,948,869	-1.23(-0.79%)
Oct 18, 2006	157.80	157.89	156.21	156.65	6,249,097	+0.00(+0.00%)
Oct 17, 2006	155.73	156.83	155.24	156.65	5,658,175	+0.00(+0.00%)
Oct 16, 2006	157.40	157.40	155.68	156.65	7,213,793	-1.85(-1.17%)
Oct 13, 2006	158.28	159.08	156.26	158.50	9,665,372	-1.06(-0.66%)
Oct 12, 2006	159.69	160.00	159.03	159.56	5,304,331	+0.22(+0.14%)
Oct 11, 2006	159.47	160.35	158.72	159.34	4,419,856	-0.57(-0.36%)
Oct 10, 2006	159.03	160.18	158.86	159.91	5,323,603	+0.62(+0.39%)
Oct 09, 2006	159.21	159.65	157.97	159.30	4,169,454	+0.09(+0.06%)
Oct 06, 2006	158.94	159.91	158.06	159.21	4,273,056	-0.66(-0.41%)
Oct 05, 2006	158.64	160.71	158.33	159.87	5,678,969	+0.84(+0.53%)
Oct 04, 2006	157.14	159.12	156.65	159.03	7,211,228	+1.72(+1.09%)
Oct 03, 2006	156.43	158.06	156.21	157.31	7,514,316	+0.92(+0.59%)
Oct 02, 2006	155.95	157.31	155.42	156.39	4,723,874	+0.88(+0.57%)
Sep 29, 2006	156.04	156.43	155.07	155.51	4,640,952	-0.79(-0.51%)
Sep 28, 2006	155.95	156.87	155.16	156.30	4,441,443	+0.62(+0.40%)
Sep 27, 2006	155.64	157.05	154.94	155.68	6,020,669	-0.44(-0.28%)
Sep 26, 2006	153.75	156.92	153.70	156.12	8,143,963	+2.42(+1.58%)
Sep 25, 2006	151.24	153.92	151.24	153.70	5,098,762	+2.16(+1.42%)
Sep 22, 2006	151.37	151.98	150.97	151.54	3,980,524	-0.18(-0.12%)
Sep 21, 2006	153.75	153.75	150.88	151.72	5,998,741	-2.56(-1.66%)
Sep 20, 2006	153.61	154.50	152.65	154.27	5,599,247	+0.75(+0.49%)
Sep 19, 2006	153.53	153.57	152.42	153.53	4,242,820	-0.09(-0.06%)
Sep 18, 2006	153.36	154.01	152.47	153.61	5,199,753	+0.09(+0.06%)
Sep 15, 2006	153.75	154.19	152.95	153.53	7,577,966	+0.31(+0.20%)
Sep 14, 2006	152.20	153.57	151.98	153.22	4,651,053	-0.26(-0.17%)
Sep 13, 2006	152.87	153.48	151.94	153.48	6,090,856	+0.75(+0.49%)
Sep 12, 2006	151.68	153.00	151.46	152.73	5,105,140	+1.06(+0.70%)
Sep 11, 2006	149.12	151.68	148.72	151.68	4,882,637	+1.85(+1.23%)
Sep 08, 2006	149.34	150.00	149.25	149.82	3,254,085	-0.13(-0.09%)
Sep 07, 2006	149.12	150.44	149.03	149.96	6,750,195	+0.40(+0.26%)
Sep 06, 2006	149.21	150.00	149.12	149.56	4,234,353	-0.09(-0.06%)
Sep 05, 2006	150.13	150.35	149.43	149.65	4,111,025	-0.75(-0.50%)
Sep 01, 2006	150.57	150.97	149.87	150.40	4,469,614	+0.35(+0.24%)
Aug 31, 2006	151.06	151.19	149.82	150.04	4,189,589	-0.93(-0.61%)
Aug 30, 2006	150.66	151.72	150.62	150.97	3,265,321	+0.35(+0.23%)
Aug 29, 2006	149.34	150.84	149.34	150.62	4,177,603	+1.14(+0.77%)
Aug 28, 2006	148.46	149.78	148.46	149.47	3,023,046	+0.40(+0.27%)
Aug 25, 2006	148.55	149.43	148.50	149.08	2,646,479	-0.04(-0.03%)
Aug 24, 2006	149.52	149.82	148.68	149.12	3,303,298	+0.26(+0.18%)
Aug 23, 2006	148.68	149.21	148.02	148.86	4,120,127	-0.75(-0.50%)
Aug 22, 2006	149.34	150.62	148.37	149.60	3,601,573	+0.00(+0.00%)
Aug 21, 2006	149.78	150.22	148.77	149.60	2,903,804	-0.18(-0.12%)
Aug 18, 2006	148.50	149.78	148.50	149.78	3,883,550	+0.35(+0.24%)
Aug 17, 2006	148.46	149.78	148.24	149.43	3,976,642	+0.93(+0.62%)
Aug 16, 2006	147.01	149.08	146.78	148.50	5,420,940	+2.25(+1.54%)
Aug 15, 2006	146.21	146.61	145.55	146.26	4,605,858	+1.67(+1.16%)
Aug 14, 2006	144.10	149.60	143.75	144.58	5,663,555	+1.41(+0.98%)
Aug 11, 2006	143.70	144.41	142.82	143.17	3,483,807	-0.75(-0.52%)
Aug 10, 2006	142.51	144.41	142.03	143.92	5,423,777	+1.72(+1.21%)
Aug 09, 2006	143.09	144.14	142.03	142.20	4,135,109	-0.26(-0.19%)
Aug 08, 2006	144.50	144.50	141.85	142.47	5,390,363	-1.54(-1.07%)
Aug 07, 2006	143.97	144.63	143.22	144.01	3,562,212	-0.49(-0.34%)
Aug 04, 2006	144.98	145.33	143.61	144.50	3,633,353	+0.31(+0.21%)
Aug 03, 2006	143.39	144.85	142.87	144.19	4,397,065	+0.57(+0.40%)
Aug 02, 2006	143.39	144.54	142.82	143.61	3,777,814	+0.18(+0.12%)
Aug 01, 2006	143.83	144.50	143.09	143.44	3,789,142	-0.57(-0.40%)
Jul 31, 2006	144.50	144.98	143.97	144.01	5,185,475	-1.45(-1.00%)
Jul 28, 2006	144.50	146.39	144.23	145.46	4,753,112	+1.63(+1.13%)
Jul 27, 2006	144.27	144.85	143.35	143.83	4,910,035	-0.13(-0.09%)
Jul 26, 2006	144.23	144.36	143.09	143.97	4,834,854	-0.09(-0.06%)
Jul 25, 2006	144.50	144.54	142.95	144.05	5,020,538	+0.35(+0.24%)
Jul 24, 2006	143.09	144.32	142.25	143.70	5,189,901	+1.63(+1.15%)
Jul 21, 2006	143.66	143.66	141.85	142.07	6,672,425	-1.01(-0.71%)
Jul 20, 2006	144.72	145.11	143.09	143.09	4,672,459	-1.76(-1.22%)
Jul 19, 2006	143.53	145.55	143.13	144.85	5,786,974	+1.85(+1.29%)
Jul 18, 2006	142.56	143.11	142.07	143.00	5,960,923	+0.44(+0.31%)
Jul 17, 2006	141.32	142.87	141.32	142.56	5,349,345	+1.10(+0.78%)
Jul 14, 2006	142.25	142.58	141.24	141.46	11,175,749	-2.47(-1.71%)
Jul 13, 2006	145.42	145.64	143.44	143.92	7,136,727	-1.72(-1.18%)
Jul 12, 2006	146.30	146.34	145.38	145.64	4,888,062	-0.88(-0.60%)
Jul 11, 2006	147.01	147.05	145.33	146.52	5,081,396	-0.84(-0.57%)
Jul 10, 2006	146.70	147.40	145.82	147.36	3,594,536	+0.66(+0.45%)
Jul 07, 2006	146.92	147.62	146.30	146.70	4,612,759	-0.88(-0.60%)
Jul 06, 2006	146.74	148.11	146.70	147.58	4,546,226	+0.84(+0.57%)
Jul 05, 2006	146.39	147.27	146.04	146.74	5,821,001	-0.09(-0.06%)
Jul 03, 2006	145.82	147.01	145.77	146.83	2,716,485	+1.63(+1.12%)
Jun 30, 2006	146.83	147.01	145.11	145.20	8,825,116	-1.37(-0.93%)
Jun 29, 2006	145.29	146.61	144.85	146.56	6,449,150	+1.50(+1.03%)
Jun 28, 2006	145.07	145.55	144.41	145.07	4,613,462	+0.22(+0.15%)
Jun 27, 2006	145.60	146.56	144.85	144.85	5,347,551	-1.45(-0.99%)
Jun 26, 2006	146.17	146.56	145.02	146.30	4,404,715	+0.22(+0.15%)
Jun 23, 2006	146.17	147.01	145.86	146.08	4,653,913	-0.35(-0.24%)
Jun 22, 2006	146.56	147.40	145.99	146.43	5,847,219	-1.89(-1.28%)
Jun 21, 2006	149.03	149.30	147.31	148.33	7,030,015	-0.13(-0.09%)
Jun 20, 2006	148.55	148.99	147.75	148.46	6,263,829	-0.09(-0.06%)
Jun 19, 2006	149.56	149.56	148.19	148.55	4,644,743	-0.93(-0.62%)
Jun 16, 2006	149.16	149.82	148.24	149.47	7,684,405	-0.79(-0.53%)
Jun 15, 2006	149.69	150.84	148.02	150.27	7,180,424	+0.93(+0.62%)
Jun 14, 2006	148.46	149.74	148.28	149.34	5,466,203	+0.75(+0.50%)
Jun 13, 2006	148.59	150.71	148.50	148.59	7,204,940	-0.62(-0.41%)
Jun 12, 2006	150.53	150.97	149.16	149.21	4,142,782	-0.88(-0.59%)
Jun 09, 2006	152.07	152.42	149.43	150.09	5,832,238	-2.20(-1.45%)
Jun 08, 2006	151.24	152.42	149.52	152.29	8,469,978	+0.75(+0.49%)
Jun 07, 2006	152.20	153.83	151.54	151.54	6,339,374	-0.66(-0.43%)
Jun 06, 2006	151.54	152.34	150.71	152.20	6,553,705	+1.45(+0.96%)
Jun 05, 2006	152.20	152.51	150.57	150.75	4,150,568	-1.94(-1.27%)
Jun 02, 2006	152.60	153.35	151.90	152.69	4,804,776	+0.48(+0.32%)
Jun 01, 2006	151.10	152.51	150.75	152.20	4,454,882	+1.28(+0.85%)
May 31, 2006	150.44	150.93	149.65	150.93	6,871,094	+0.92(+0.62%)
May 30, 2006	151.28	151.41	149.82	150.00	5,029,459	-1.23(-0.82%)
May 26, 2006	151.85	152.12	150.22	151.24	4,810,020	-0.40(-0.26%)
May 25, 2006	151.32	151.68	149.87	151.63	4,571,559	+0.71(+0.47%)
May 24, 2006	148.72	151.46	148.46	150.93	6,615,653	+1.10(+0.73%)
May 23, 2006	150.22	150.75	149.38	149.82	5,015,385	-0.26(-0.18%)
May 22, 2006	150.00	151.37	149.87	150.09	6,085,726	-0.40(-0.26%)
May 19, 2006	150.79	151.98	149.56	150.49	6,812,710	+0.04(+0.03%)
May 18, 2006	151.94	152.20	150.40	150.44	5,483,977	-1.19(-0.78%)
May 17, 2006	152.51	153.53	151.54	151.63	5,794,942	-1.63(-1.06%)
May 16, 2006	153.04	153.83	152.91	153.26	5,310,619	+1.01(+0.67%)
May 15, 2006	150.22	152.38	150.13	152.25	5,228,241	+1.23(+0.82%)
May 12, 2006	151.46	152.16	150.57	151.01	5,166,044	-1.01(-0.67%)
May 11, 2006	151.98	152.73	150.35	152.03	5,172,944	-0.84(-0.55%)
May 10, 2006	153.92	154.14	151.98	152.87	4,831,653	-1.32(-0.86%)
May 09, 2006	153.97	154.72	153.75	154.19	3,802,308	+0.00(+0.00%)
May 08, 2006	154.63	155.24	154.05	154.19	3,717,637	-0.70(-0.46%)
May 05, 2006	153.92	155.16	153.61	154.89	5,916,045	+1.59(+1.03%)
May 04, 2006	151.98	153.92	151.89	153.31	4,959,907	+1.76(+1.16%)
May 03, 2006	151.90	152.73	150.62	151.54	5,035,997	-0.35(-0.23%)
May 02, 2006	151.50	152.38	150.22	151.90	3,733,890	+0.40(+0.26%)

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.