Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2010	320.06	322.87	319.52	320.70	43,268,400	+0.06(+0.02%)
May 30, 2010	323.83	324.03	319.91	320.64	0	+0.00(+0.00%)
May 28, 2010	323.83	324.03	319.91	320.64	96,900,000	-0.52(-0.16%)
May 27, 2010	314.63	321.20	314.38	321.16	134,945,600	+9.16(+2.94%)
May 26, 2010	310.45	315.44	308.04	312.00	164,578,592	+6.97(+2.29%)
May 25, 2010	303.95	306.39	301.48	305.03	172,128,800	-8.54(-2.72%)
May 24, 2010	315.80	317.62	310.34	313.57	92,782,000	+0.16(+0.05%)
May 22, 2010	312.84	315.48	306.29	313.41	0	+0.00(+0.00%)
May 21, 2010	312.84	315.48	306.29	313.41	217,943,200	-1.45(-0.46%)
May 20, 2010	323.28	324.72	308.75	314.86	205,013,104	-6.59(-2.05%)
May 19, 2010	326.17	327.93	320.73	321.45	164,436,192	-9.55(-2.89%)
May 18, 2010	331.02	333.03	327.80	331.00	115,618,800	+4.43(+1.36%)
May 17, 2010	324.10	330.23	323.20	326.57	130,447,400	-0.67(-0.20%)
May 16, 2010	336.26	336.26	326.10	327.24	0	+0.00(+0.00%)
May 15, 2010	336.26	336.26	326.10	327.24	0	+0.00(+0.00%)
May 14, 2010	336.26	336.26	326.10	327.24	153,943,904	-10.56(-3.13%)
May 13, 2010	340.05	340.05	335.54	337.80	97,972,800	+0.90(+0.27%)
May 12, 2010	332.78	338.76	330.79	336.90	177,803,504	+3.42(+1.03%)
May 11, 2010	331.46	334.01	327.79	333.48	145,978,496	-1.76(-0.52%)
May 10, 2010	323.91	335.24	322.36	335.24	278,265,312	+24.96(+8.04%)
May 09, 2010	316.78	322.42	307.71	310.28	0	+0.00(+0.00%)
May 08, 2010	316.78	322.42	307.71	310.28	0	-2.07(-0.66%)
May 07, 2010	316.78	323.21	307.71	312.35	293,486,304	-13.84(-4.24%)
May 06, 2010	327.15	333.45	325.18	326.19	195,235,808	-4.59(-1.39%)
May 05, 2010	335.46	336.76	328.73	330.78	168,153,104	-5.08(-1.51%)
May 04, 2010	347.86	348.86	334.88	335.86	170,587,904	-11.08(-3.19%)
May 03, 2010	345.41	348.17	342.45	346.94	72,889,600	+1.03(+0.30%)

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.