Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	598.05	609.27	604.88	609.15	207,751,840	+4.26(+0.70%)
May 30, 2007	586.75	604.88	596.32	604.88	186,363,744	+6.27(+1.05%)
May 29, 2007	590.25	600.89	596.89	598.62	126,138,184	+0.15(+0.03%)
May 25, 2007	587.23	598.64	593.93	598.47	123,446,880	+4.54(+0.76%)
May 24, 2007	589.81	600.31	593.43	593.93	187,751,776	-4.40(-0.73%)
May 23, 2007	593.03	602.99	597.86	598.33	174,242,368	-0.79(-0.13%)
May 22, 2007	590.79	600.45	598.14	599.12	138,343,952	-0.62(-0.10%)
May 21, 2007	591.40	601.74	598.49	599.74	165,962,112	-1.07(-0.18%)
May 18, 2007	593.59	601.62	599.39	600.80	156,002,288	+1.41(+0.24%)
May 17, 2007	588.61	601.01	597.49	599.39	144,083,792	-0.04(-0.01%)
May 16, 2007	587.79	599.46	593.28	599.44	180,689,312	+6.15(+1.04%)
May 15, 2007	584.58	597.94	592.11	593.28	173,616,832	+1.17(+0.20%)
May 14, 2007	583.65	594.88	590.03	592.11	164,642,864	+1.88(+0.32%)
May 11, 2007	576.10	591.52	582.86	590.23	135,447,104	+7.35(+1.26%)
May 10, 2007	580.78	591.52	582.86	582.88	181,528,720	-8.64(-1.46%)
May 09, 2007	580.23	594.44	589.28	591.51	250,973,120	-2.93(-0.49%)
May 08, 2007	583.56	594.52	591.29	594.44	188,569,424	+0.12(+0.02%)
May 07, 2007	583.55	595.47	592.38	594.32	145,103,264	+1.52(+0.26%)
May 04, 2007	582.96	593.01	589.71	592.80	139,995,200	+2.33(+0.39%)
May 03, 2007	581.33	591.71	589.36	590.47	160,504,320	+1.11(+0.19%)
May 02, 2007	577.77	590.92	585.88	589.36	158,569,504	+3.48(+0.59%)
May 01, 2007	575.99	586.94	583.08	585.88	160,763,024	+2.33(+0.40%)
Apr 30, 2007	577.34	588.36	583.55	583.55	160,051,872	-2.19(-0.37%)
Apr 27, 2007	574.60	586.05	583.46	585.75	144,017,840	+0.22(+0.04%)
Apr 26, 2007	578.27	589.89	585.50	585.53	204,945,328	-0.23(-0.04%)
Apr 25, 2007	573.46	585.77	579.79	585.76	177,945,984	+5.97(+1.03%)
Apr 24, 2007	574.91	582.17	577.71	579.79	170,743,136	-2.39(-0.41%)
Apr 23, 2007	575.25	584.59	580.35	582.17	143,793,408	-2.41(-0.41%)
Apr 20, 2007	574.88	584.75	579.22	584.59	174,160,288	+5.37(+0.93%)
Apr 19, 2007	569.18	580.48	577.75	579.22	139,596,592	+0.33(+0.06%)
Apr 18, 2007	567.43	581.09	575.54	578.89	131,896,896	+1.56(+0.27%)
Apr 17, 2007	568.97	579.03	576.14	577.32	162,902,256	-0.01(-0.00%)
Apr 16, 2007	564.98	578.91	570.90	577.34	154,025,680	+6.44(+1.13%)
Apr 13, 2007	558.46	571.88	565.23	570.90	176,675,856	+3.47(+0.61%)
Apr 12, 2007	557.85	568.06	563.87	567.43	133,008,288	+0.15(+0.03%)
Apr 11, 2007	563.52	572.90	566.23	567.28	143,091,232	-5.62(-0.98%)
Apr 10, 2007	562.07	573.00	570.43	572.90	117,327,992	+1.70(+0.30%)
Apr 09, 2007	563.33	573.02	570.61	571.20	100,220,416	-0.05(-0.01%)
Apr 05, 2007	559.44	571.44	567.61	571.25	101,976,224	+0.76(+0.13%)
Apr 04, 2007	563.32	572.79	570.19	570.48	123,369,384	-0.36(-0.06%)
Apr 03, 2007	557.90	572.04	564.92	570.84	140,263,104	+5.92(+1.05%)
Apr 02, 2007	559.65	568.02	562.23	564.92	150,186,144	-2.47(-0.43%)
Mar 30, 2007	558.17	569.26	563.44	567.38	138,136,000	+0.29(+0.05%)
Mar 29, 2007	559.55	569.44	562.58	567.10	158,671,088	+3.16(+0.56%)
Mar 28, 2007	559.23	571.31	563.69	563.94	168,430,064	-7.37(-1.29%)
Mar 27, 2007	561.84	574.15	570.21	571.31	165,939,872	-1.98(-0.35%)
Mar 26, 2007	562.41	573.43	565.83	573.29	154,973,264	+1.95(+0.34%)
Mar 23, 2007	564.18	573.16	570.64	571.34	119,163,752	-1.17(-0.20%)
Mar 22, 2007	564.37	575.57	571.50	572.51	152,661,360	-1.62(-0.28%)
Mar 21, 2007	553.29	574.13	561.84	574.13	173,447,184	+12.29(+2.19%)
Mar 20, 2007	548.35	562.43	557.25	561.84	126,696,552	+3.45(+0.62%)
Mar 19, 2007	545.30	558.96	551.23	558.39	135,915,072	+7.17(+1.30%)
Mar 16, 2007	544.24	556.10	550.37	551.23	173,365,696	-0.75(-0.13%)
Mar 15, 2007	540.78	554.49	549.49	551.97	136,542,832	+1.07(+0.19%)
Mar 14, 2007	538.33	550.90	540.34	550.90	191,680,992	+3.31(+0.61%)
Mar 13, 2007	547.88	557.16	547.59	547.59	196,522,240	-9.58(-1.72%)
Mar 12, 2007	544.47	558.62	554.00	557.16	122,053,632	+3.16(+0.57%)
Mar 09, 2007	548.82	557.17	552.70	554.00	119,652,528	-0.15(-0.03%)
Mar 08, 2007	543.04	556.49	548.45	554.16	121,776,640	+5.71(+1.04%)
Mar 07, 2007	540.61	552.04	548.36	548.45	169,245,824	-3.16(-0.57%)
Mar 06, 2007	538.02	552.10	541.83	551.61	175,308,912	+9.78(+1.80%)
Mar 05, 2007	529.73	548.03	541.65	541.83	192,600,336	-3.25(-0.60%)
Mar 02, 2007	539.33	552.21	544.75	545.08	197,216,192	-7.13(-1.29%)

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.