Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	222.26	222.32	220.67	221.09	6,297,023	-0.88(-0.40%)
May 30, 2007	218.56	222.09	218.62	221.97	4,590,028	+1.94(+0.88%)
May 29, 2007	221.97	221.73	218.50	220.03	4,963,057	-0.94(-0.43%)
May 25, 2007	220.56	221.38	219.56	220.97	4,060,588	+1.06(+0.48%)
May 24, 2007	221.26	222.44	219.32	219.91	5,225,095	-1.29(-0.58%)
May 23, 2007	220.62	222.38	219.67	221.20	5,826,590	+1.53(+0.70%)
May 22, 2007	218.85	220.97	218.32	219.67	5,194,468	+1.41(+0.65%)
May 21, 2007	219.15	220.32	217.67	218.26	6,900,695	+0.82(+0.38%)
May 18, 2007	217.26	219.26	215.91	217.44	7,052,194	+2.53(+1.18%)
May 17, 2007	216.14	216.67	214.44	214.91	4,142,431	-1.77(-0.81%)
May 16, 2007	215.73	217.03	214.85	216.67	4,463,123	+1.12(+0.52%)
May 15, 2007	215.62	218.85	215.38	215.56	4,714,519	+0.24(+0.11%)
May 14, 2007	217.67	217.67	214.73	215.32	4,711,353	-2.18(-1.00%)
May 11, 2007	216.50	217.91	216.50	217.50	3,510,282	+1.12(+0.52%)
May 10, 2007	218.50	218.26	215.91	216.38	4,647,751	-2.82(-1.29%)
May 09, 2007	217.50	219.62	216.85	219.20	5,002,012	+1.06(+0.49%)
May 08, 2007	218.32	218.79	217.38	218.15	4,529,489	-0.94(-0.43%)
May 07, 2007	219.03	220.20	218.56	219.09	3,531,683	+0.53(+0.24%)
May 04, 2007	219.85	220.26	218.03	218.56	5,106,614	-1.12(-0.51%)
May 03, 2007	219.91	220.15	218.44	219.67	4,793,654	+0.18(+0.08%)
May 02, 2007	218.38	220.97	218.38	219.50	6,843,297	+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.