Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	270.07	270.07	264.27	267.41	42,113	-1.14(-0.42%)
Jun 28, 2007	259.14	270.16	257.81	268.55	47,788	+9.88(+3.82%)
Jun 27, 2007	261.99	264.75	258.47	258.66	67,215	-1.71(-0.66%)
Jun 26, 2007	260.19	264.37	257.52	260.38	43,370	+1.43(+0.55%)
Jun 25, 2007	262.94	267.22	257.52	258.95	26,122	-3.99(-1.52%)
Jun 22, 2007	269.88	269.88	260.38	262.94	44,734	-7.22(-2.67%)
Jun 21, 2007	265.89	270.73	264.27	270.16	24,886	+3.61(+1.35%)
Jun 20, 2007	271.59	274.91	265.32	266.55	34,547	-3.80(-1.41%)
Jun 19, 2007	267.98	270.92	267.03	270.35	65,244	+2.85(+1.07%)
Jun 18, 2007	263.99	269.31	261.23	267.50	38,957	+3.90(+1.48%)
Jun 15, 2007	268.07	268.17	259.90	263.61	35,916	-0.10(-0.04%)
Jun 14, 2007	259.14	267.98	258.28	263.70	45,818	+5.51(+2.13%)
Jun 13, 2007	248.31	259.33	248.31	258.19	52,427	+10.55(+4.26%)
Jun 12, 2007	250.40	250.97	245.84	247.64	29,212	-3.42(-1.36%)
Jun 11, 2007	253.53	254.96	250.78	251.06	18,449	-2.85(-1.12%)
Jun 08, 2007	251.82	254.77	250.30	253.91	20,482	+1.43(+0.56%)
Jun 07, 2007	260.00	260.85	252.11	252.49	30,921	-9.50(-3.63%)
Jun 06, 2007	256.29	263.61	254.96	261.99	41,993	+5.23(+2.04%)
Jun 05, 2007	260.75	263.89	255.05	256.76	48,256	-4.66(-1.78%)
Jun 04, 2007	252.68	261.99	252.01	261.42	39,140	+7.98(+3.15%)
Jun 01, 2007	250.02	258.09	249.83	253.44	47,976	+3.80(+1.52%)
May 31, 2007	255.15	257.90	247.17	249.64	49,845	-5.42(-2.12%)
May 30, 2007	243.27	255.43	242.99	255.05	47,618	+9.60(+3.91%)
May 29, 2007	237.00	245.74	236.81	245.46	27,456	+8.08(+3.40%)
May 25, 2007	240.32	241.27	236.24	237.38	15,075	-1.43(-0.60%)
May 24, 2007	239.75	242.79	236.71	238.80	26,356	-0.09(-0.04%)
May 23, 2007	238.90	240.99	238.23	238.90	28,896	-0.09(-0.04%)
May 22, 2007	234.05	239.94	233.29	238.99	52,646	+6.08(+2.61%)
May 21, 2007	230.06	237.28	229.30	232.91	46,692	+1.24(+0.53%)
May 18, 2007	231.77	233.77	227.97	231.68	39,777	+1.23(+0.54%)
May 17, 2007	228.54	231.34	227.97	230.44	16,672	+2.00(+0.87%)
May 16, 2007	230.92	230.92	225.69	228.45	21,081	+1.14(+0.50%)
May 15, 2007	230.92	235.57	226.93	227.31	29,581	-3.99(-1.73%)
May 14, 2007	235.86	235.86	228.45	231.30	18,844	-4.09(-1.74%)
May 11, 2007	232.34	237.57	229.49	235.38	18,230	+3.14(+1.35%)
May 10, 2007	237.19	237.57	231.77	232.25	24,681	-6.75(-2.82%)
May 09, 2007	239.37	241.27	235.76	238.99	27,794	-0.47(-0.20%)
May 08, 2007	235.86	245.65	229.78	239.47	34,450	+3.52(+1.49%)
May 07, 2007	236.71	238.71	234.34	235.95	18,733	-0.47(-0.20%)
May 04, 2007	234.24	236.62	232.44	236.43	31,282	+3.71(+1.59%)
May 03, 2007	235.67	236.05	231.49	232.72	45,983	-1.52(-0.65%)
May 02, 2007	231.87	237.47	229.68	234.24	30,008	+3.85(+1.67%)
May 01, 2007	228.06	234.53	224.07	230.39	29,552	+2.04(+0.89%)
Apr 30, 2007	237.66	242.13	228.06	228.35	54,894	-8.74(-3.69%)
Apr 27, 2007	252.30	252.30	233.39	237.09	50,808	-15.68(-6.20%)
Apr 26, 2007	246.98	254.77	237.28	252.77	108,152	+9.88(+4.07%)
Apr 25, 2007	237.66	246.88	234.81	242.89	47,882	+8.17(+3.48%)
Apr 24, 2007	236.90	238.52	230.54	234.72	24,152	-1.24(-0.52%)
Apr 23, 2007	242.60	243.46	232.82	235.95	33,739	-6.18(-2.55%)
Apr 20, 2007	238.42	242.70	237.57	242.13	43,422	+7.51(+3.20%)
Apr 19, 2007	233.86	237.38	232.82	234.62	27,964	-1.52(-0.64%)
Apr 18, 2007	237.09	239.94	235.57	236.14	22,133	-1.04(-0.44%)
Apr 17, 2007	241.46	244.31	236.62	237.19	25,447	-6.08(-2.50%)
Apr 16, 2007	239.66	243.56	237.09	243.27	27,200	+3.90(+1.63%)
Apr 13, 2007	233.86	241.75	230.82	239.37	59,433	+5.51(+2.36%)
Apr 12, 2007	229.02	235.95	228.26	233.86	31,438	+4.85(+2.12%)
Apr 11, 2007	231.68	231.87	227.21	229.02	25,080	-1.81(-0.78%)
Apr 10, 2007	228.73	231.11	227.50	230.82	25,164	+0.38(+0.16%)
Apr 09, 2007	231.30	233.39	230.35	230.44	22,860	-0.47(-0.21%)
Apr 05, 2007	231.30	233.10	227.53	230.92	11,519	+0.00(+0.00%)
Apr 04, 2007	233.29	233.29	230.44	230.92	15,714	-1.81(-0.78%)
Apr 03, 2007	229.40	234.43	229.40	232.72	17,154	+5.04(+2.21%)

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.