Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	269.43	278.40	269.37	277.27	22,254,768	+11.27(+4.24%)
May 27, 2005	260.46	266.05	259.25	266.00	12,187,081	+6.80(+2.62%)
May 26, 2005	260.96	263.76	258.30	259.20	13,554,038	-1.61(-0.62%)
May 25, 2005	252.73	260.98	250.63	260.81	18,157,436	+4.81(+1.88%)
May 24, 2005	256.96	265.44	253.50	256.00	29,121,800	+0.55(+0.22%)
May 23, 2005	243.16	258.10	242.71	255.45	21,444,448	+13.84(+5.73%)
May 20, 2005	241.21	241.67	239.65	241.61	8,175,393	+2.43(+1.02%)
May 19, 2005	240.34	241.17	238.27	239.18	9,719,025	+0.02(+0.01%)
May 18, 2005	233.61	239.97	233.52	239.16	12,316,800	+6.03(+2.59%)
May 17, 2005	230.56	233.45	230.20	233.13	7,808,839	+2.08(+0.90%)
May 16, 2005	229.68	231.62	228.57	231.05	5,767,655	+1.81(+0.79%)
May 13, 2005	229.18	231.09	227.32	229.24	7,416,107	+0.52(+0.23%)
May 12, 2005	230.81	232.23	228.20	228.72	8,957,683	-2.57(-1.11%)
May 11, 2005	228.97	231.98	227.93	231.29	11,478,973	+3.49(+1.53%)
May 10, 2005	225.47	227.80	224.72	227.80	6,348,834	+1.78(+0.79%)
May 09, 2005	228.00	228.50	225.43	226.02	5,538,129	-2.00(-0.88%)
May 06, 2005	228.40	229.25	226.47	228.02	6,770,910	+1.04(+0.46%)
May 05, 2005	228.62	228.62	225.88	226.98	7,516,776	-1.52(-0.67%)
May 04, 2005	227.23	229.88	227.00	228.50	12,173,708	+2.31(+1.02%)
May 03, 2005	221.85	228.15	221.32	226.19	17,797,914	+3.90(+1.75%)
May 02, 2005	222.05	223.70	220.21	222.29	9,778,195	+2.29(+1.04%)
Apr 29, 2005	221.91	222.25	217.82	220.00	9,183,854	+0.55(+0.25%)
Apr 28, 2005	219.50	222.08	217.71	219.45	8,691,968	-0.33(-0.15%)
Apr 27, 2005	217.99	220.85	216.74	219.78	10,317,176	+1.03(+0.47%)
Apr 26, 2005	220.22	222.00	218.29	218.75	17,285,020	-4.78(-2.14%)
Apr 25, 2005	217.82	224.74	217.52	223.53	19,861,020	+7.72(+3.58%)
Apr 22, 2005	222.91	224.00	214.26	215.81	33,222,628	+11.59(+5.68%)
Apr 21, 2005	200.42	205.00	199.32	204.22	18,683,396	+6.12(+3.09%)
Apr 20, 2005	198.58	200.50	195.91	198.10	15,469,239	+6.70(+3.50%)
Apr 19, 2005	189.33	192.00	188.03	191.40	8,560,170	+4.43(+2.37%)
Apr 18, 2005	184.58	187.88	183.49	186.97	6,553,403	+1.97(+1.06%)
Apr 15, 2005	190.10	190.34	184.66	185.00	11,584,509	-6.45(-3.37%)
Apr 14, 2005	193.27	194.36	190.10	191.45	6,162,356	-1.48(-0.77%)
Apr 13, 2005	193.47	194.32	189.73	192.93	6,558,128	-1.03(-0.53%)
Apr 12, 2005	193.00	194.42	189.41	193.96	7,322,292	+0.73(+0.38%)
Apr 11, 2005	193.09	194.80	192.32	193.23	5,411,925	+1.18(+0.61%)
Apr 08, 2005	193.69	195.10	191.45	192.05	5,116,704	-1.71(-0.88%)
Apr 07, 2005	188.78	194.62	188.64	193.76	9,694,562	+4.54(+2.40%)
Apr 06, 2005	189.24	189.65	187.58	189.22	5,278,872	+0.65(+0.34%)
Apr 05, 2005	187.73	190.26	187.57	188.57	8,750,113	+3.28(+1.77%)
Apr 04, 2005	179.95	185.32	179.84	185.29	8,078,608	+5.25(+2.92%)
Apr 01, 2005	181.76	182.95	179.99	180.04	6,196,416	-0.47(-0.26%)
Mar 31, 2005	177.95	181.39	177.64	180.51	6,770,462	+0.06(+0.03%)
Mar 30, 2005	180.64	181.45	179.60	180.45	6,260,231	+0.88(+0.49%)
Mar 29, 2005	181.05	183.28	178.07	179.57	6,478,302	-1.85(-1.02%)
Mar 28, 2005	181.68	184.80	180.95	181.42	8,748,100	+2.17(+1.21%)
Mar 24, 2005	180.70	180.86	179.20	179.25	3,727,539	+0.27(+0.15%)
Mar 23, 2005	177.97	180.24	177.97	178.98	4,857,419	+0.38(+0.21%)
Mar 22, 2005	181.18	181.94	177.85	178.60	5,649,453	-2.28(-1.26%)
Mar 21, 2005	179.27	182.17	177.25	180.88	7,483,615	+0.84(+0.47%)
Mar 18, 2005	178.81	180.40	178.31	180.04	7,153,356	+0.75(+0.42%)
Mar 17, 2005	177.13	179.64	175.80	179.29	8,261,695	+3.69(+2.10%)
Mar 16, 2005	176.70	178.61	175.01	175.60	7,151,929	-3.01(-1.69%)
Mar 15, 2005	175.30	180.00	174.21	178.61	10,444,435	+3.62(+2.07%)
Mar 14, 2005	178.33	178.40	172.57	174.99	11,094,266	-2.81(-1.58%)
Mar 11, 2005	180.44	180.95	177.15	177.80	8,030,469	-2.18(-1.21%)
Mar 10, 2005	181.01	181.20	177.40	179.98	10,964,011	-1.37(-0.76%)
Mar 09, 2005	184.21	184.65	180.16	181.35	11,375,297	-3.85(-2.08%)
Mar 08, 2005	189.10	189.85	184.97	185.20	8,046,020	-3.61(-1.91%)
Mar 07, 2005	187.78	189.60	187.03	188.81	8,710,529	+2.91(+1.57%)
Mar 04, 2005	186.70	187.25	185.07	185.90	6,778,129	-1.10(-0.59%)
Mar 03, 2005	186.13	187.75	184.31	187.00	7,612,159	+1.82(+0.99%)
Mar 02, 2005	185.95	187.67	184.36	185.18	7,325,936	-0.88(-0.47%)

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.