Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	286.50	287.90	283.00	285.90	17,900	-1.20(-0.42%)
May 30, 2006	290.50	291.40	286.70	287.10	11,710	-2.00(-0.69%)
May 26, 2006	292.10	294.50	289.10	289.10	21,040	-2.80(-0.96%)
May 25, 2006	295.40	297.40	289.60	291.90	19,780	-3.10(-1.05%)
May 24, 2006	291.30	295.10	290.00	295.00	16,530	+3.70(+1.27%)
May 23, 2006	298.50	298.60	291.10	291.30	23,610	-7.40(-2.48%)
May 22, 2006	296.30	300.00	295.10	298.70	14,170	+0.60(+0.20%)
May 19, 2006	295.80	298.50	293.90	298.10	11,570	+2.90(+0.98%)
May 18, 2006	301.60	302.10	294.90	295.20	11,840	-6.40(-2.12%)
May 17, 2006	294.90	303.40	294.90	301.60	19,610	+4.80(+1.62%)
May 16, 2006	296.60	298.60	292.30	296.80	21,480	-0.70(-0.24%)
May 15, 2006	297.00	300.40	296.20	297.50	12,290	-1.30(-0.44%)
May 12, 2006	300.20	301.80	298.50	298.80	9,260	-2.30(-0.76%)
May 11, 2006	303.00	304.40	301.10	301.10	16,370	-1.50(-0.50%)
May 10, 2006	303.50	304.30	302.50	302.60	10,840	-2.80(-0.92%)
May 09, 2006	308.40	309.00	304.20	305.40	8,030	-4.20(-1.36%)
May 08, 2006	308.10	312.20	308.10	309.60	10,130	+0.80(+0.26%)
May 05, 2006	308.90	310.60	306.10	308.80	11,400	-0.20(-0.06%)
May 04, 2006	301.90	309.30	301.90	309.00	20,900	+6.10(+2.01%)
May 03, 2006	301.50	303.50	301.30	302.90	7,690	+0.60(+0.20%)
May 02, 2006	302.40	302.90	300.70	302.30	11,040	-0.30(-0.10%)

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.