Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	431.70	440.66	428.98	440.41	145,004,608	+5.71(+1.31%)
May 30, 2006	446.12	446.57	434.50	434.70	113,465,200	-11.09(-2.49%)
May 29, 2006	446.11	446.40	444.33	445.79	44,591,000	-0.49(-0.11%)
May 26, 2006	444.49	446.28	440.48	446.28	119,770,600	+6.00(+1.36%)
May 25, 2006	436.66	440.68	432.49	440.28	90,448,200	+4.44(+1.02%)
May 24, 2006	436.59	438.04	430.44	435.84	167,803,808	-3.74(-0.85%)
May 23, 2006	431.65	442.31	431.48	439.58	198,744,800	+10.80(+2.52%)
May 22, 2006	434.75	436.38	426.18	428.78	173,594,592	-10.20(-2.32%)
May 19, 2006	436.18	440.60	436.18	438.98	152,962,208	+1.88(+0.43%)
May 18, 2006	437.41	441.41	432.01	437.10	210,380,800	+0.63(+0.14%)
May 17, 2006	452.61	453.34	436.47	436.47	158,473,200	-14.61(-3.24%)
May 16, 2006	450.65	453.46	448.02	451.08	126,880,600	+0.99(+0.22%)
May 15, 2006	451.98	453.49	446.79	450.09	166,229,600	-5.00(-1.10%)
May 12, 2006	464.12	464.21	455.09	455.09	145,145,408	-11.79(-2.53%)
May 11, 2006	470.34	473.32	466.88	466.88	110,417,000	-2.19(-0.47%)
May 10, 2006	470.96	472.54	469.07	469.07	113,628,200	-4.45(-0.94%)
May 09, 2006	473.44	473.52	471.09	473.52	133,156,200	+0.85(+0.18%)
May 08, 2006	473.15	474.26	472.08	472.67	102,447,800	+0.95(+0.20%)
May 05, 2006	467.37	471.72	466.61	471.72	123,846,200	+5.13(+1.10%)
May 04, 2006	465.11	467.01	463.34	466.59	108,562,400	+1.95(+0.42%)
May 03, 2006	473.24	473.75	463.76	464.64	132,312,800	-5.49(-1.17%)
May 02, 2006	467.67	470.23	467.56	470.13	134,719,008	+0.73(+0.16%)

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.