Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	258.83	272.26	258.83	271.63	23,695	+13.81(+5.36%)
May 30, 2006	254.02	257.86	254.02	257.82	15,069	+2.84(+1.11%)
May 26, 2006	254.99	256.19	254.64	254.99	9,041	-0.15(-0.06%)
May 25, 2006	255.19	259.80	247.31	255.14	21,616	-0.57(-0.22%)
May 24, 2006	261.72	263.28	254.02	255.71	18,083	-5.49(-2.10%)
May 23, 2006	262.81	263.55	261.20	261.20	2,390	-1.61(-0.61%)
May 22, 2006	266.53	266.53	262.22	262.81	3,325	-4.69(-1.75%)
May 19, 2006	267.49	269.22	267.49	267.49	4,364	+0.00(+0.00%)
May 18, 2006	268.46	269.42	267.49	267.49	1,870	-1.44(-0.54%)
May 17, 2006	268.46	271.01	267.49	268.94	3,429	-0.85(-0.31%)
May 16, 2006	268.94	271.34	268.63	269.78	6,131	+0.32(+0.12%)
May 15, 2006	269.90	270.86	268.46	269.47	4,780	-0.43(-0.16%)
May 12, 2006	269.66	271.20	269.42	269.90	7,171	-0.48(-0.18%)
May 11, 2006	267.98	270.38	267.49	270.38	8,002	+0.96(+0.36%)
May 10, 2006	271.34	271.34	268.46	269.42	16,212	-2.74(-1.01%)
May 09, 2006	275.19	275.19	271.82	272.16	4,988	-3.35(-1.22%)
May 08, 2006	274.71	276.15	274.71	275.51	4,261	+0.80(+0.29%)
May 05, 2006	275.19	275.19	271.10	274.71	3,637	-1.44(-0.52%)
May 04, 2006	275.19	276.96	273.28	276.15	8,418	+0.48(+0.17%)
May 03, 2006	277.12	277.12	274.71	275.67	6,547	-2.40(-0.86%)
May 02, 2006	277.60	278.08	276.15	278.08	5,196	-0.72(-0.26%)
May 01, 2006	276.15	280.94	276.10	278.80	12,990	+3.61(+1.31%)
Apr 28, 2006	273.44	277.10	271.82	275.19	4,261	+2.40(+0.88%)
Apr 27, 2006	270.86	273.16	270.86	272.79	4,468	+2.17(+0.80%)
Apr 26, 2006	275.19	275.67	267.01	270.62	16,212	+1.20(+0.45%)
Apr 25, 2006	269.90	271.34	268.46	269.42	7,898	-0.48(-0.18%)
Apr 24, 2006	268.94	271.34	268.94	269.90	3,221	-0.72(-0.27%)
Apr 21, 2006	269.22	270.62	268.47	270.62	5,716	+1.20(+0.45%)
Apr 20, 2006	269.42	270.86	267.73	269.42	5,196	-0.79(-0.29%)
Apr 19, 2006	267.49	270.38	267.48	270.21	1,766	+1.08(+0.40%)
Apr 18, 2006	270.38	270.38	267.73	269.13	2,182	+0.19(+0.07%)
Apr 17, 2006	270.38	270.38	266.53	268.94	1,247	-2.41(-0.89%)
Apr 13, 2006	270.57	272.79	270.57	271.34	1,454	+0.77(+0.28%)
Apr 12, 2006	269.18	270.61	269.18	270.57	623	+2.60(+0.97%)
Apr 11, 2006	272.50	272.50	267.03	267.98	6,547	-4.47(-1.64%)
Apr 10, 2006	269.42	274.21	268.70	272.45	6,963	+4.09(+1.52%)
Apr 07, 2006	272.26	273.27	265.57	268.36	5,612	-3.90(-1.43%)
Apr 06, 2006	271.34	272.31	268.47	272.26	5,300	+1.88(+0.69%)
Apr 05, 2006	271.82	272.31	269.90	270.38	7,378	-3.04(-1.11%)
Apr 04, 2006	276.63	277.12	273.42	273.42	6,443	-3.94(-1.42%)
Apr 03, 2006	277.36	279.28	276.15	277.36	7,586	-1.20(-0.43%)
Mar 31, 2006	277.12	283.85	276.15	278.56	5,923	-0.29(-0.10%)
Mar 30, 2006	279.04	281.45	277.36	278.85	5,404	-6.51(-2.28%)
Mar 29, 2006	285.68	288.71	283.85	285.36	12,887	-0.32(-0.11%)
Mar 28, 2006	285.78	287.22	283.85	285.68	2,078	-1.06(-0.37%)
Mar 27, 2006	286.75	288.64	286.29	286.74	6,963	-1.25(-0.43%)
Mar 24, 2006	284.25	288.42	284.09	287.99	3,325	+4.14(+1.46%)
Mar 23, 2006	283.66	283.85	283.56	283.85	8,833	-0.72(-0.25%)
Mar 22, 2006	283.90	285.55	282.89	284.57	5,716	+1.11(+0.39%)
Mar 21, 2006	284.81	285.78	280.00	283.47	5,923	-0.38(-0.14%)
Mar 20, 2006	281.93	285.30	280.96	283.85	9,457	+0.03(+0.01%)
Mar 17, 2006	281.45	283.82	279.20	283.82	9,873	+3.82(+1.36%)
Mar 16, 2006	280.00	280.96	280.00	280.00	1,766	-0.96(-0.34%)
Mar 15, 2006	281.69	282.41	280.00	280.96	1,870	+0.00(+0.00%)
Mar 14, 2006	279.04	283.37	278.27	280.96	11,016	+1.06(+0.38%)
Mar 13, 2006	277.60	283.37	275.19	279.91	14,238	+3.27(+1.18%)
Mar 10, 2006	277.60	277.84	276.11	276.63	5,716	-0.27(-0.10%)
Mar 09, 2006	276.63	278.08	276.63	276.90	2,078	+1.23(+0.45%)
Mar 08, 2006	277.12	278.56	275.67	275.67	2,078	-2.32(-0.83%)
Mar 07, 2006	278.08	279.04	277.36	277.99	4,261	-1.05(-0.38%)
Mar 06, 2006	279.28	279.52	277.36	279.04	3,013	+0.96(+0.35%)
Mar 03, 2006	277.60	279.04	276.63	278.08	2,806	-0.70(-0.25%)
Mar 02, 2006	281.45	281.69	277.36	278.78	3,741	-1.70(-0.61%)

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.