Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	368.56	368.56	364.68	364.68	141,239,392	-3.74(-1.02%)
May 30, 2005	367.06	368.46	365.89	368.42	44,006,400	+1.48(+0.40%)
May 27, 2005	367.74	368.39	366.06	366.94	74,352,000	-1.32(-0.36%)
May 26, 2005	366.42	369.67	366.27	368.26	83,484,600	+2.22(+0.61%)
May 25, 2005	365.05	366.47	364.45	366.04	95,383,800	+0.94(+0.26%)
May 24, 2005	365.96	366.26	363.77	365.10	105,245,200	-0.97(-0.26%)
May 23, 2005	365.23	366.07	364.38	366.07	94,125,400	+2.19(+0.60%)
May 20, 2005	363.34	365.21	362.48	363.88	127,273,400	+0.67(+0.18%)
May 19, 2005	361.56	363.57	361.54	363.21	123,776,200	+2.22(+0.61%)
May 18, 2005	357.15	360.99	356.87	360.99	173,486,400	+5.64(+1.59%)
May 17, 2005	356.08	356.10	354.39	355.35	80,628,400	+0.51(+0.14%)
May 16, 2005	355.12	355.58	353.94	354.84	61,952,000	-0.67(-0.19%)
May 13, 2005	354.15	355.51	353.35	355.51	111,802,200	+0.59(+0.17%)
May 12, 2005	353.89	355.57	353.89	354.92	137,191,808	+2.14(+0.61%)
May 11, 2005	353.60	355.11	352.43	352.78	131,039,200	-1.26(-0.36%)
May 10, 2005	356.66	357.37	353.42	354.04	157,195,200	-1.89(-0.53%)
May 09, 2005	356.71	356.74	354.95	355.93	100,766,800	-0.72(-0.20%)
May 06, 2005	356.52	357.02	353.92	356.65	108,906,400	+1.87(+0.53%)
May 05, 2005	352.70	355.41	352.44	354.78	92,094,200	+3.60(+1.03%)
May 04, 2005	349.78	351.20	348.51	351.18	131,032,800	+2.10(+0.60%)
May 03, 2005	349.57	349.88	347.80	349.08	139,372,400	+0.71(+0.20%)
May 02, 2005	348.70	351.09	348.37	348.37	136,497,600	+0.17(+0.05%)
Apr 29, 2005	346.01	349.70	345.92	348.20	158,727,600	+1.25(+0.36%)
Apr 28, 2005	350.92	351.27	345.55	346.95	157,056,992	-3.58(-1.02%)
Apr 27, 2005	355.73	355.73	349.37	350.53	134,417,600	-5.66(-1.59%)
Apr 26, 2005	357.28	357.54	355.09	356.19	135,117,408	-0.91(-0.25%)
Apr 25, 2005	355.33	357.47	354.23	357.10	135,962,400	+0.92(+0.26%)
Apr 22, 2005	356.68	357.08	355.13	356.18	118,971,000	+2.92(+0.83%)
Apr 21, 2005	352.07	355.16	352.04	353.26	124,892,600	-0.63(-0.18%)
Apr 20, 2005	358.10	358.54	353.51	353.89	166,104,192	-2.76(-0.77%)
Apr 19, 2005	357.41	357.97	355.76	356.65	134,256,192	+0.77(+0.22%)
Apr 18, 2005	356.93	358.60	355.39	355.88	198,206,800	-8.38(-2.30%)
Apr 15, 2005	365.81	366.56	364.25	364.26	156,632,800	-4.64(-1.26%)
Apr 14, 2005	368.63	370.11	368.24	368.90	113,955,600	-1.78(-0.48%)
Apr 13, 2005	371.14	372.43	370.44	370.68	126,575,600	+0.37(+0.10%)
Apr 12, 2005	372.80	372.86	369.27	370.31	93,978,000	-2.02(-0.54%)
Apr 11, 2005	372.20	373.37	371.86	372.33	90,427,000	-1.28(-0.34%)
Apr 08, 2005	373.71	374.26	373.05	373.61	110,162,400	+0.82(+0.22%)
Apr 07, 2005	370.61	373.22	370.61	372.79	111,257,200	+1.62(+0.44%)
Apr 06, 2005	369.61	371.17	369.61	371.17	91,454,200	+2.10(+0.57%)
Apr 05, 2005	368.71	369.38	368.03	369.07	78,595,200	+2.16(+0.59%)
Apr 04, 2005	368.65	368.65	365.22	366.91	105,555,000	-1.29(-0.35%)
Apr 02, 2005	370.09	371.44	368.20	368.20	113,886,000	-1.36(-0.37%)
Apr 01, 2005	371.37	371.48	369.43	369.56	133,666,200	+0.58(+0.16%)
Mar 31, 2005	368.34	369.91	368.15	368.98	148,769,600	-2.49(-0.67%)
Mar 30, 2005	370.09	371.68	368.87	371.47	86,694,600	+0.00(+0.00%)
Mar 29, 2005	370.09	371.68	368.87	371.47	0	-0.15(-0.04%)
Mar 28, 2005	371.62	371.62	371.62	371.62	0	+0.00(+0.00%)
Mar 25, 2005	369.21	372.45	368.84	371.62	94,803,600	+2.56(+0.69%)
Mar 24, 2005	366.77	369.13	366.59	369.06	139,101,600	-0.61(-0.17%)
Mar 23, 2005	369.92	370.11	367.20	369.67	116,578,200	+0.61(+0.17%)
Mar 22, 2005	369.59	370.99	368.95	369.06	50,673,600	+0.00(+0.00%)
Mar 21, 2005	369.59	370.99	368.95	369.06	0	-0.78(-0.21%)
Mar 19, 2005	368.79	370.63	366.50	369.84	117,799,800	+1.48(+0.40%)
Mar 18, 2005	368.19	369.19	367.37	368.36	120,461,800	-0.01(-0.00%)
Mar 17, 2005	373.16	373.19	368.23	368.37	131,283,200	-5.51(-1.47%)
Mar 16, 2005	372.70	374.03	372.62	373.88	76,072,800	+1.72(+0.46%)
Mar 15, 2005	371.47	372.55	370.84	372.16	64,621,600	+0.00(+0.00%)
Mar 14, 2005	371.47	372.55	370.84	372.16	0	+0.01(+0.00%)
Mar 12, 2005	374.24	374.58	372.01	372.15	90,672,400	-0.45(-0.12%)
Mar 11, 2005	373.52	374.44	372.60	372.60	121,397,200	-3.72(-0.99%)
Mar 10, 2005	377.82	379.07	375.59	376.32	103,812,400	-1.36(-0.36%)
Mar 09, 2005	378.87	379.03	377.03	377.68	114,255,200	-2.08(-0.55%)
Mar 08, 2005	379.16	380.19	378.89	379.76	101,325,600	+0.00(+0.00%)
Mar 07, 2005	379.16	380.19	378.89	379.76	0	+1.11(+0.29%)
Mar 05, 2005	376.91	378.65	376.08	378.65	119,748,800	+2.49(+0.66%)
Mar 04, 2005	374.52	376.90	374.49	376.16	149,655,808	-0.11(-0.03%)
Mar 03, 2005	375.88	376.27	374.24	376.27	146,398,000	+0.56(+0.15%)
Mar 02, 2005	373.51	376.19	373.45	375.71	243,224,608	+1.34(+0.36%)

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.