Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2011	348.80	351.10	348.56	349.44	91,869,000	+3.24(+0.94%)
May 30, 2011	345.77	347.34	345.47	346.20	30,043,600	+0.14(+0.04%)
May 27, 2011	347.20	348.33	344.77	346.06	105,550,800	+1.59(+0.46%)
May 26, 2011	345.91	346.78	343.38	344.47	84,888,000	-0.44(-0.13%)
May 25, 2011	340.82	345.73	340.33	344.91	90,405,600	+1.71(+0.50%)
May 24, 2011	342.77	344.79	342.48	343.20	86,778,200	+0.74(+0.22%)
May 23, 2011	344.62	344.62	341.84	342.46	110,649,600	-5.78(-1.66%)
May 22, 2011	351.07	352.48	346.46	348.24	0	+0.00(+0.00%)
May 21, 2011	351.07	352.48	346.46	348.24	0	+0.00(+0.00%)
May 20, 2011	351.07	352.48	346.46	348.24	109,168,600	-2.60(-0.74%)
May 19, 2011	350.66	352.29	348.40	350.84	82,085,000	+1.74(+0.50%)
May 18, 2011	350.32	350.50	346.67	349.10	80,833,400	+1.38(+0.40%)
May 17, 2011	350.62	352.70	347.72	347.72	85,657,200	-4.58(-1.30%)
May 16, 2011	352.44	353.19	349.21	352.30	99,765,600	-2.56(-0.72%)
May 15, 2011	358.89	358.96	354.34	354.86	0	+0.00(+0.00%)
May 14, 2011	358.89	358.96	354.34	354.86	0	+0.00(+0.00%)
May 13, 2011	358.89	358.96	354.34	354.86	86,683,000	-2.66(-0.74%)
May 12, 2011	357.51	357.77	355.11	357.52	115,768,000	-3.03(-0.84%)
May 11, 2011	361.48	363.11	360.14	360.55	108,732,600	-0.50(-0.14%)
May 10, 2011	356.77	361.64	356.28	361.05	112,126,600	+5.12(+1.44%)
May 09, 2011	358.12	359.45	354.40	355.93	88,879,200	-3.19(-0.89%)
May 08, 2011	355.07	359.71	353.51	359.12	0	+0.00(+0.00%)
May 07, 2011	355.07	359.71	353.51	359.12	0	+0.00(+0.00%)
May 06, 2011	355.07	359.71	353.51	359.12	94,634,800	+4.30(+1.21%)
May 05, 2011	355.64	357.40	353.11	354.82	92,288,400	-1.09(-0.31%)
May 04, 2011	359.29	361.17	355.03	355.91	94,597,600	-4.51(-1.25%)
May 03, 2011	360.65	361.53	359.11	360.42	76,959,600	-1.14(-0.32%)

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.