Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	115.33	116.16	113.69	115.06	6,903,623	+0.85(+0.75%)
May 30, 2006	115.10	115.82	113.77	114.21	6,844,456	-2.37(-2.03%)
May 26, 2006	113.93	116.58	113.93	116.58	7,543,044	+4.28(+3.81%)
May 25, 2006	110.68	112.30	110.28	112.30	7,361,477	+2.59(+2.36%)
May 24, 2006	109.50	110.98	107.03	109.70	11,528,735	+0.17(+0.15%)
May 23, 2006	112.85	113.48	109.54	109.54	7,356,360	-1.87(-1.68%)
May 22, 2006	113.20	113.20	109.26	111.40	11,141,461	-2.48(-2.18%)
May 19, 2006	113.04	114.68	111.86	113.89	8,530,644	+1.81(+1.62%)
May 18, 2006	113.85	114.53	111.48	112.07	7,971,380	-0.90(-0.80%)
May 17, 2006	114.99	115.21	112.05	112.97	9,809,880	-3.42(-2.94%)
May 16, 2006	117.08	118.23	114.81	116.40	5,268,599	-0.33(-0.29%)
May 15, 2006	117.84	119.67	115.18	116.73	8,027,792	-2.26(-1.90%)
May 12, 2006	121.01	121.73	118.97	119.00	6,007,594	-2.42(-1.99%)
May 11, 2006	125.30	125.38	120.89	121.41	4,774,799	-3.67(-2.93%)
May 10, 2006	125.66	126.08	123.52	125.08	4,218,946	-1.27(-1.00%)
May 09, 2006	124.82	126.73	124.78	126.34	3,431,018	+1.69(+1.36%)
May 08, 2006	125.31	126.95	123.64	124.65	3,142,924	-0.66(-0.52%)
May 05, 2006	121.77	125.47	121.72	125.31	4,903,234	+4.84(+4.02%)
May 04, 2006	121.32	122.21	120.44	120.47	3,351,385	-0.85(-0.70%)
May 03, 2006	121.58	121.85	120.25	121.31	3,307,568	+0.24(+0.20%)
May 02, 2006	120.13	121.96	119.77	121.07	4,868,075	+1.81(+1.52%)
May 01, 2006	122.19	123.23	118.97	119.25	7,415,265	-2.93(-2.40%)
Apr 28, 2006	124.86	125.69	120.93	122.18	7,012,117	-2.81(-2.24%)
Apr 27, 2006	124.51	126.37	123.56	124.99	5,331,439	+0.43(+0.35%)
Apr 26, 2006	124.63	125.50	123.64	124.55	3,978,474	+0.46(+0.37%)
Apr 25, 2006	126.04	126.23	123.30	124.09	4,409,828	-1.94(-1.54%)
Apr 24, 2006	126.15	126.72	124.63	126.04	4,501,530	-0.41(-0.33%)
Apr 21, 2006	128.53	128.56	126.02	126.45	4,711,697	-2.03(-1.58%)
Apr 20, 2006	126.58	129.06	126.58	128.48	6,420,712	+1.14(+0.90%)
Apr 19, 2006	125.43	127.73	124.70	127.33	5,859,218	+1.14(+0.91%)
Apr 18, 2006	124.06	126.67	122.97	126.19	6,335,569	+2.75(+2.23%)
Apr 17, 2006	122.15	124.41	121.96	123.44	4,436,460	+1.91(+1.57%)
Apr 13, 2006	121.59	121.72	120.59	121.53	2,875,821	-0.07(-0.06%)
Apr 12, 2006	121.68	122.19	120.74	121.59	4,505,072	+0.28(+0.23%)
Apr 11, 2006	124.25	124.48	120.83	121.31	6,510,708	-2.52(-2.04%)
Apr 10, 2006	123.87	125.05	123.07	123.83	5,865,646	+1.10(+0.89%)
Apr 07, 2006	123.52	124.37	121.88	122.74	6,512,938	-0.78(-0.63%)
Apr 06, 2006	122.01	123.54	122.01	123.52	5,484,932	+0.98(+0.80%)
Apr 05, 2006	122.34	123.42	121.96	122.53	5,501,331	-0.19(-0.16%)
Apr 04, 2006	121.31	123.00	120.53	122.72	6,676,008	+2.20(+1.82%)
Apr 03, 2006	120.43	121.87	119.61	120.53	5,179,783	+0.88(+0.74%)
Mar 31, 2006	119.67	120.72	119.10	119.64	4,327,178	+0.11(+0.10%)
Mar 30, 2006	120.23	121.68	118.69	119.53	6,259,085	-0.07(-0.06%)
Mar 29, 2006	118.07	120.11	118.03	119.60	5,848,591	+2.09(+1.78%)
Mar 28, 2006	118.16	120.30	117.51	117.51	8,503,226	-0.64(-0.54%)
Mar 27, 2006	115.96	118.42	115.96	118.15	5,660,333	+2.16(+1.86%)
Mar 24, 2006	115.62	116.30	115.01	115.99	3,478,771	+0.38(+0.33%)
Mar 23, 2006	115.23	115.83	114.68	115.61	5,054,366	-0.11(-0.10%)
Mar 22, 2006	113.04	116.14	113.04	115.72	4,946,921	+1.84(+1.62%)
Mar 21, 2006	115.56	115.86	113.58	113.88	5,852,002	-2.12(-1.83%)
Mar 20, 2006	114.38	116.36	114.19	116.00	6,424,123	+1.39(+1.21%)
Mar 17, 2006	113.00	115.51	112.84	114.61	8,750,388	+2.03(+1.81%)
Mar 16, 2006	113.65	114.10	112.39	112.58	7,905,260	-1.00(-0.88%)
Mar 15, 2006	113.04	114.06	112.50	113.58	9,914,176	-0.32(-0.28%)
Mar 14, 2006	111.23	113.96	111.00	113.90	14,907,932	+6.63(+6.18%)
Mar 13, 2006	107.90	108.96	106.09	107.26	6,488,275	-0.62(-0.57%)
Mar 10, 2006	107.96	108.58	106.83	107.88	4,259,746	-0.13(-0.12%)
Mar 09, 2006	108.74	109.31	107.63	108.01	2,967,654	-0.60(-0.55%)
Mar 08, 2006	109.42	110.28	107.68	108.61	4,766,272	-1.36(-1.24%)
Mar 07, 2006	109.88	110.11	109.13	109.98	3,641,053	-0.56(-0.51%)
Mar 06, 2006	111.70	112.11	110.00	110.54	3,495,301	-0.75(-0.67%)
Mar 03, 2006	109.38	112.42	109.08	111.29	5,303,627	+1.53(+1.39%)
Mar 02, 2006	109.06	110.42	108.42	109.76	3,807,534	+0.65(+0.59%)

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.