Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	150.44	150.93	149.65	150.93	6,871,094	+0.92(+0.62%)
May 30, 2006	151.28	151.41	149.82	150.00	5,029,459	-1.23(-0.82%)
May 26, 2006	151.85	152.12	150.22	151.24	4,810,020	-0.40(-0.26%)
May 25, 2006	151.32	151.68	149.87	151.63	4,571,559	+0.71(+0.47%)
May 24, 2006	148.72	151.46	148.46	150.93	6,615,653	+1.10(+0.73%)
May 23, 2006	150.22	150.75	149.38	149.82	5,015,385	-0.26(-0.18%)
May 22, 2006	150.00	151.37	149.87	150.09	6,085,726	-0.40(-0.26%)
May 19, 2006	150.79	151.98	149.56	150.49	6,812,710	+0.04(+0.03%)
May 18, 2006	151.94	152.20	150.40	150.44	5,483,977	-1.19(-0.78%)
May 17, 2006	152.51	153.53	151.54	151.63	5,794,942	-1.63(-1.06%)
May 16, 2006	153.04	153.83	152.91	153.26	5,310,619	+1.01(+0.67%)
May 15, 2006	150.22	152.38	150.13	152.25	5,228,241	+1.23(+0.82%)
May 12, 2006	151.46	152.16	150.57	151.01	5,166,044	-1.01(-0.67%)
May 11, 2006	151.98	152.73	150.35	152.03	5,172,944	-0.84(-0.55%)
May 10, 2006	153.92	154.14	151.98	152.87	4,831,653	-1.32(-0.86%)
May 09, 2006	153.97	154.72	153.75	154.19	3,802,308	+0.00(+0.00%)
May 08, 2006	154.63	155.24	154.05	154.19	3,717,637	-0.70(-0.46%)
May 05, 2006	153.92	155.16	153.61	154.89	5,916,045	+1.59(+1.03%)
May 04, 2006	151.98	153.92	151.89	153.31	4,959,907	+1.76(+1.16%)
May 03, 2006	151.90	152.73	150.62	151.54	5,035,997	-0.35(-0.23%)
May 02, 2006	151.50	152.38	150.22	151.90	3,733,890	+0.40(+0.26%)

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.