Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2001	570.49	572.88	568.39	572.88	25,971,200	+2.20(+0.39%)
May 30, 2001	567.44	570.81	566.95	570.68	24,672,400	+3.06(+0.54%)
May 29, 2001	566.18	569.60	565.02	567.62	25,404,800	+1.53(+0.27%)
May 28, 2001	563.95	566.09	560.65	566.09	20,823,000	+2.37(+0.42%)
May 25, 2001	568.53	570.06	563.72	563.72	35,423,600	-3.86(-0.68%)
May 24, 2001	560.75	567.65	558.69	567.58	52,891,800	+6.79(+1.21%)
May 23, 2001	556.38	561.68	555.84	560.79	37,840,000	+4.27(+0.77%)
May 22, 2001	554.97	560.06	552.46	556.52	37,067,600	+2.16(+0.39%)
May 21, 2001	557.43	560.08	552.70	554.36	22,424,000	-3.30(-0.59%)
May 18, 2001	565.84	565.84	555.86	557.66	31,742,000	-7.95(-1.41%)
May 17, 2001	568.59	572.22	564.73	565.61	31,601,200	+0.46(+0.08%)
May 16, 2001	561.18	569.03	561.18	565.15	33,079,400	+3.69(+0.66%)
May 15, 2001	566.75	566.93	559.97	561.46	43,330,400	-5.23(-0.92%)
May 14, 2001	570.35	570.35	562.49	566.69	27,497,400	-4.33(-0.76%)
May 11, 2001	573.50	573.50	570.22	571.02	33,463,600	-2.71(-0.47%)
May 10, 2001	573.84	579.98	572.11	573.73	42,791,600	+0.82(+0.14%)
May 09, 2001	571.08	574.51	568.81	572.91	35,728,800	+2.00(+0.35%)
May 08, 2001	576.73	581.33	569.53	570.91	44,476,800	-6.08(-1.05%)
May 04, 2001	604.17	604.18	576.99	576.99	62,512,600	-29.67(-4.89%)
May 03, 2001	615.98	620.48	606.66	606.66	100,927,400	-4.76(-0.78%)
May 02, 2001	592.03	612.07	591.11	611.42	106,190,800	+26.92(+4.61%)
Apr 30, 2001	588.37	593.79	583.77	584.50	47,172,000	-1.37(-0.23%)
Apr 27, 2001	580.07	591.32	579.98	585.87	40,373,400	+5.98(+1.03%)
Apr 26, 2001	572.63	581.57	572.63	579.89	37,896,800	+6.89(+1.20%)
Apr 25, 2001	571.16	576.68	570.00	573.00	28,020,200	+1.31(+0.23%)
Apr 24, 2001	572.96	573.00	567.49	571.69	29,515,600	-1.68(-0.29%)
Apr 23, 2001	576.63	577.25	570.49	573.37	31,285,200	-2.30(-0.40%)
Apr 20, 2001	571.63	582.69	569.70	575.67	74,064,800	+5.66(+0.99%)
Apr 19, 2001	577.11	578.52	567.68	570.01	58,432,400	-0.01(-0.00%)
Apr 18, 2001	576.23	578.20	564.66	570.02	30,621,400	-5.05(-0.88%)
Apr 17, 2001	581.84	581.84	571.51	575.07	23,715,200	-6.30(-1.08%)
Apr 16, 2001	581.04	581.68	573.69	581.37	22,807,400	+0.00(+0.00%)
Apr 13, 2001	568.56	581.37	568.56	581.37	27,548,400	+14.90(+2.63%)
Apr 12, 2001	567.57	568.23	559.71	566.47	31,511,000	-1.41(-0.25%)
Apr 11, 2001	556.38	569.71	555.14	567.88	45,627,800	+12.39(+2.23%)
Apr 10, 2001	553.40	558.99	547.72	555.49	45,980,600	+2.15(+0.39%)
Apr 09, 2001	575.17	575.17	552.90	553.34	54,154,800	-24.10(-4.17%)
Apr 06, 2001	602.74	602.74	577.44	577.44	56,623,200	-14.30(-2.42%)
Apr 05, 2001	593.91	598.72	574.92	591.74	58,565,000	-2.52(-0.42%)
Apr 04, 2001	627.05	627.05	594.26	594.26	64,955,600	-38.91(-6.15%)
Apr 03, 2001	650.65	650.65	633.17	633.17	36,603,200	-17.57(-2.70%)
Apr 02, 2001	646.13	650.74	637.78	650.74	33,540,800	+3.26(+0.50%)
Mar 31, 2001	652.29	655.21	642.01	647.48	34,140,200	-4.55(-0.70%)
Mar 30, 2001	660.21	660.42	649.62	652.03	29,214,200	-8.79(-1.33%)
Mar 29, 2001	664.39	668.16	660.82	660.82	29,110,600	-2.65(-0.40%)
Mar 28, 2001	669.12	673.41	663.47	663.47	22,696,400	+0.00(+0.00%)
Mar 27, 2001	669.12	673.41	663.47	663.47	0	-5.80(-0.87%)
Mar 24, 2001	669.69	670.31	663.49	669.27	25,410,800	-0.22(-0.03%)
Mar 23, 2001	667.40	669.49	654.67	669.49	28,609,800	-3.75(-0.56%)
Mar 22, 2001	654.30	673.24	638.51	673.24	48,334,600	+16.74(+2.55%)
Mar 21, 2001	665.75	666.40	655.51	656.50	28,581,000	-8.76(-1.32%)
Mar 20, 2001	670.99	670.99	658.61	665.26	25,695,800	+0.00(+0.00%)
Mar 19, 2001	670.99	670.99	658.61	665.26	0	-6.75(-1.00%)
Mar 17, 2001	675.31	677.24	669.65	672.01	17,210,600	-3.85(-0.57%)
Mar 16, 2001	677.92	677.92	670.16	675.86	30,450,000	-6.47(-0.95%)
Mar 15, 2001	683.29	686.23	677.44	682.33	22,033,000	-0.30(-0.04%)
Mar 14, 2001	682.72	683.24	675.61	682.63	30,806,200	-6.26(-0.91%)
Mar 13, 2001	692.40	692.40	681.71	688.89	27,525,800	+0.00(+0.00%)
Mar 12, 2001	692.40	692.40	681.71	688.89	0	-6.37(-0.92%)
Mar 10, 2001	696.41	697.20	690.61	695.26	28,378,000	-1.16(-0.17%)
Mar 09, 2001	701.61	701.61	696.21	696.42	24,950,800	-5.23(-0.75%)
Mar 08, 2001	706.38	707.74	701.24	701.65	22,819,800	+0.00(+0.00%)
Mar 07, 2001	706.38	707.74	701.24	701.65	0	-4.38(-0.62%)
Mar 06, 2001	703.58	706.03	696.41	706.03	23,989,000	+0.00(+0.00%)
Mar 05, 2001	703.58	706.03	696.41	706.03	0	+2.96(+0.42%)
Mar 03, 2001	702.50	703.07	696.89	703.07	26,751,800	+1.07(+0.15%)
Mar 02, 2001	708.00	708.00	697.70	702.00	34,864,400	-7.39(-1.04%)

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.