Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	162.47	162.60	160.62	160.71	4,586,313	-1.76(-1.08%)
May 27, 2005	162.65	162.91	162.38	162.47	1,932,525	-0.27(-0.16%)
May 26, 2005	163.09	163.44	162.25	162.73	2,484,130	+0.35(+0.22%)
May 25, 2005	163.00	163.39	161.94	162.38	2,768,695	-0.93(-0.57%)
May 24, 2005	163.09	164.10	163.00	163.31	3,040,933	-0.48(-0.30%)
May 23, 2005	162.25	164.50	162.25	163.79	3,443,628	+0.79(+0.49%)
May 20, 2005	162.78	163.31	162.34	163.00	3,841,147	+0.35(+0.22%)
May 19, 2005	162.56	162.87	161.63	162.65	3,149,098	+0.09(+0.05%)
May 18, 2005	160.79	163.00	160.71	162.56	5,296,000	+1.94(+1.21%)
May 17, 2005	159.03	160.66	158.72	160.62	3,364,383	+0.97(+0.61%)
May 16, 2005	157.93	159.69	157.71	159.65	3,520,807	+2.38(+1.51%)
May 13, 2005	158.02	158.90	156.65	157.27	4,140,671	-0.75(-0.47%)
May 12, 2005	159.34	159.96	157.75	158.02	3,638,301	-1.41(-0.88%)
May 11, 2005	158.15	159.52	157.14	159.43	3,448,259	+1.59(+1.00%)
May 10, 2005	158.86	159.43	157.36	157.84	4,095,248	-1.76(-1.10%)
May 09, 2005	157.89	159.60	157.84	159.60	3,311,061	+1.67(+1.06%)
May 06, 2005	157.80	158.81	157.71	157.93	4,053,662	+0.00(+0.00%)
May 05, 2005	159.25	159.60	157.40	157.93	3,387,832	-1.54(-0.97%)
May 04, 2005	159.08	159.78	158.06	159.47	4,102,512	+0.44(+0.28%)
May 03, 2005	159.03	159.25	157.58	159.03	5,984,167	-0.66(-0.41%)

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.