Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	177.74	178.33	175.37	175.93	6,019,483	-0.90(-0.51%)
May 30, 2007	172.52	176.82	171.95	176.82	7,075,807	+2.71(+1.56%)
May 29, 2007	172.64	174.46	172.27	174.11	4,899,991	+2.22(+1.29%)
May 25, 2007	173.01	172.98	170.87	171.89	5,338,379	-0.12(-0.07%)
May 24, 2007	174.91	175.87	171.53	172.01	8,149,020	-2.18(-1.25%)
May 23, 2007	176.63	177.14	174.10	174.19	5,611,010	-1.65(-0.94%)
May 22, 2007	175.19	176.56	174.35	175.84	4,681,866	+1.13(+0.65%)
May 21, 2007	176.33	176.59	174.20	174.71	10,205,851	-0.85(-0.48%)
May 18, 2007	174.28	176.23	173.74	175.56	8,825,918	+2.26(+1.30%)
May 17, 2007	173.10	173.72	171.68	173.30	5,491,258	+0.20(+0.12%)
May 16, 2007	171.79	173.75	171.12	173.10	6,772,083	+2.08(+1.22%)
May 15, 2007	172.40	174.03	170.93	171.02	7,572,932	-1.37(-0.80%)
May 14, 2007	174.35	174.54	171.76	172.39	6,250,073	-1.01(-0.58%)
May 11, 2007	170.92	173.43	170.42	173.40	6,504,244	+3.35(+1.97%)
May 10, 2007	171.83	173.00	169.93	170.04	6,511,745	-2.65(-1.53%)
May 09, 2007	171.57	173.53	170.23	172.69	6,816,085	+1.24(+0.72%)
May 08, 2007	172.25	172.24	169.94	171.45	6,402,466	-1.73(-1.00%)
May 07, 2007	173.27	175.22	171.95	173.18	6,084,329	-0.09(-0.05%)
May 04, 2007	169.66	173.27	168.77	173.27	7,389,929	+4.41(+2.61%)
May 03, 2007	168.17	169.15	166.57	168.87	5,826,124	+1.58(+0.94%)
May 02, 2007	166.15	169.14	165.74	167.29	6,375,742	+0.69(+0.42%)
May 01, 2007	166.98	167.61	164.13	166.60	8,260,041	-0.02(-0.01%)
Apr 30, 2007	171.00	171.47	166.52	166.62	7,195,832	-4.32(-2.53%)
Apr 27, 2007	170.76	172.03	169.96	170.94	4,719,889	-0.40(-0.24%)
Apr 26, 2007	172.18	172.72	170.86	171.34	6,206,925	-0.60(-0.35%)
Apr 25, 2007	169.13	172.29	167.75	171.95	10,006,857	+3.72(+2.21%)
Apr 24, 2007	169.78	170.15	166.69	168.23	8,860,269	-1.30(-0.76%)
Apr 23, 2007	168.44	170.71	168.04	169.52	7,631,162	+1.84(+1.10%)
Apr 20, 2007	168.62	169.35	166.44	167.68	9,701,022	+0.54(+0.32%)
Apr 19, 2007	164.13	168.98	163.72	167.14	11,650,878	+1.94(+1.17%)
Apr 18, 2007	163.18	166.57	163.08	165.20	7,970,832	+1.41(+0.86%)
Apr 17, 2007	163.98	165.29	162.75	163.79	7,956,622	+0.29(+0.18%)
Apr 16, 2007	158.72	164.04	158.62	163.50	13,124,281	+6.11(+3.88%)
Apr 13, 2007	158.49	158.49	156.71	157.39	5,668,399	-0.42(-0.27%)
Apr 12, 2007	157.20	158.17	156.54	157.81	5,178,202	+0.09(+0.06%)
Apr 11, 2007	159.07	159.20	157.47	157.72	7,292,594	-1.62(-1.01%)
Apr 10, 2007	158.76	159.91	158.69	159.33	3,939,646	+0.08(+0.05%)
Apr 09, 2007	158.97	159.96	158.11	159.25	4,737,012	+0.77(+0.49%)
Apr 05, 2007	158.91	158.91	158.08	158.48	3,950,192	-0.66(-0.41%)
Apr 04, 2007	159.64	160.02	158.69	159.13	5,433,795	-0.73(-0.46%)
Apr 03, 2007	157.77	159.87	157.37	159.87	6,580,181	+3.12(+1.99%)
Apr 02, 2007	158.28	158.29	154.94	156.74	7,566,503	-0.75(-0.47%)
Mar 30, 2007	158.11	159.32	156.02	157.49	6,792,291	-0.44(-0.28%)
Mar 29, 2007	158.60	159.21	157.24	157.92	8,371,774	+0.34(+0.21%)
Mar 28, 2007	158.69	159.04	157.15	157.59	10,484,905	-2.37(-1.48%)
Mar 27, 2007	160.83	161.38	159.86	159.96	6,305,506	-1.42(-0.88%)
Mar 26, 2007	161.59	161.75	159.52	161.38	8,561,139	-0.12(-0.08%)
Mar 23, 2007	160.10	161.50	159.84	161.50	6,700,210	+1.38(+0.86%)
Mar 22, 2007	161.35	161.39	159.52	160.12	10,517,301	-0.66(-0.41%)
Mar 21, 2007	156.50	161.21	155.61	160.78	14,346,218	+5.30(+3.41%)
Mar 20, 2007	154.33	155.81	153.96	155.48	8,714,402	+1.19(+0.77%)
Mar 19, 2007	153.44	154.34	152.77	154.29	10,740,556	+2.62(+1.73%)
Mar 16, 2007	153.04	153.24	151.12	151.67	14,264,045	-1.44(-0.94%)
Mar 15, 2007	152.44	154.24	152.05	153.11	12,781,315	+0.56(+0.37%)
Mar 14, 2007	152.44	154.08	150.56	152.55	26,756,466	+0.85(+0.56%)
Mar 13, 2007	154.42	158.96	151.31	151.70	41,944,168	-2.72(-1.76%)
Mar 12, 2007	152.21	154.64	151.57	154.42	12,633,187	+0.69(+0.45%)
Mar 09, 2007	154.46	154.71	151.57	153.73	10,058,712	+1.34(+0.88%)
Mar 08, 2007	150.93	153.97	150.91	152.39	14,156,065	+3.31(+2.22%)
Mar 07, 2007	150.51	151.67	149.00	149.07	11,099,156	-1.36(-0.90%)
Mar 06, 2007	147.79	151.06	147.63	150.43	14,165,345	+5.62(+3.88%)
Mar 05, 2007	147.52	150.52	144.70	144.81	17,584,838	-4.32(-2.90%)
Mar 02, 2007	151.06	153.14	149.07	149.13	12,913,962	-3.04(-2.00%)

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.