Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	373.80	378.25	366.78	371.82	7,982,482	-0.12(-0.03%)
May 30, 2006	378.28	381.00	371.45	371.94	4,315,603	-9.41(-2.47%)
May 26, 2006	384.55	385.88	380.03	381.35	3,667,097	-1.64(-0.43%)
May 25, 2006	379.08	383.00	372.31	382.99	8,197,646	+1.74(+0.46%)
May 24, 2006	377.35	383.44	371.61	381.25	9,554,150	+5.67(+1.51%)
May 23, 2006	374.21	383.88	373.56	375.58	8,985,091	+4.63(+1.25%)
May 22, 2006	367.85	373.03	365.25	370.95	8,604,699	+0.93(+0.25%)
May 19, 2006	373.28	374.50	360.57	370.02	11,398,760	-0.97(-0.26%)
May 18, 2006	378.78	381.81	370.71	370.99	5,835,692	-3.51(-0.94%)
May 17, 2006	370.61	379.84	370.22	374.50	10,663,908	+3.20(+0.86%)
May 16, 2006	375.99	376.86	369.89	371.30	6,499,816	-4.90(-1.30%)
May 15, 2006	375.93	380.15	368.25	376.20	8,594,084	+2.07(+0.55%)
May 12, 2006	383.54	384.87	373.55	374.13	10,155,880	-12.87(-3.33%)
May 11, 2006	403.42	404.71	384.98	387.00	8,898,484	-15.98(-3.97%)
May 10, 2006	408.31	411.71	401.86	402.98	6,193,267	-5.82(-1.42%)
May 09, 2006	395.69	409.00	393.75	408.80	9,142,764	+14.02(+3.55%)
May 08, 2006	395.11	397.12	390.05	394.78	5,128,302	+0.48(+0.12%)
May 05, 2006	397.60	400.68	391.78	394.30	6,068,228	-0.45(-0.11%)
May 04, 2006	395.03	398.87	392.21	394.75	4,652,021	+0.58(+0.15%)
May 03, 2006	396.35	401.50	390.88	394.17	8,074,022	-0.63(-0.16%)
May 02, 2006	401.08	402.49	388.40	394.80	13,107,508	-4.10(-1.03%)
May 01, 2006	418.47	419.44	398.55	398.90	10,367,637	-19.04(-4.56%)
Apr 28, 2006	418.62	425.73	416.30	417.94	7,425,600	-2.09(-0.50%)
Apr 27, 2006	422.91	426.91	419.39	420.03	8,352,600	-5.94(-1.39%)
Apr 26, 2006	427.74	430.04	423.53	425.97	7,279,587	-1.04(-0.24%)
Apr 25, 2006	439.63	441.04	426.00	427.01	9,567,118	-13.49(-3.06%)
Apr 24, 2006	439.40	444.70	436.52	440.50	8,837,492	+3.40(+0.78%)
Apr 21, 2006	448.90	450.72	436.17	437.10	22,555,104	+22.10(+5.33%)
Apr 20, 2006	411.01	416.00	408.20	415.00	12,352,879	+4.50(+1.10%)
Apr 19, 2006	412.57	413.64	406.73	410.50	6,784,350	+6.26(+1.55%)
Apr 18, 2006	406.82	409.83	401.50	404.24	8,143,759	-2.58(-0.63%)
Apr 17, 2006	403.45	412.50	400.84	406.82	8,261,222	+4.66(+1.16%)
Apr 13, 2006	408.63	409.76	400.50	402.16	6,553,877	-6.79(-1.66%)
Apr 12, 2006	409.66	411.33	405.19	408.95	6,017,999	-0.71(-0.17%)
Apr 11, 2006	416.42	419.10	406.22	409.66	11,111,017	-6.72(-1.61%)
Apr 10, 2006	407.08	417.17	405.25	416.38	9,324,366	+10.22(+2.52%)
Apr 07, 2006	412.41	412.85	404.02	406.16	7,026,530	-5.02(-1.22%)
Apr 06, 2006	406.49	413.89	405.43	411.18	8,599,683	+3.19(+0.78%)
Apr 05, 2006	408.20	414.57	402.82	407.99	13,453,548	+3.65(+0.90%)
Apr 04, 2006	394.72	404.90	388.14	404.34	15,718,912	+14.64(+3.76%)
Apr 03, 2006	389.57	392.47	387.93	389.70	8,081,467	-0.30(-0.08%)
Mar 31, 2006	388.74	391.87	384.03	390.00	36,514,056	+1.56(+0.40%)
Mar 30, 2006	389.19	393.50	383.61	388.44	14,722,262	-6.54(-1.66%)
Mar 29, 2006	379.94	399.00	379.51	394.98	19,183,460	+17.78(+4.71%)
Mar 28, 2006	371.71	377.86	371.17	377.20	8,945,947	+7.51(+2.03%)
Mar 27, 2006	367.09	371.71	365.00	369.69	7,026,102	+3.89(+1.06%)
Mar 24, 2006	368.62	370.09	362.51	365.80	15,181,122	+23.91(+6.99%)
Mar 23, 2006	342.35	345.75	340.20	341.89	7,784,800	+1.67(+0.49%)
Mar 22, 2006	339.75	344.10	337.50	340.22	7,600,300	+0.30(+0.09%)
Mar 21, 2006	350.01	351.66	339.08	339.92	9,848,719	-8.27(-2.38%)
Mar 20, 2006	342.35	350.09	341.54	348.19	10,411,945	+8.40(+2.47%)
Mar 17, 2006	338.80	341.78	334.93	339.79	8,555,010	+1.02(+0.30%)
Mar 16, 2006	348.61	348.75	337.90	338.77	10,017,470	-5.73(-1.66%)
Mar 15, 2006	350.77	352.30	340.53	344.50	12,769,431	-6.66(-1.90%)
Mar 14, 2006	337.14	352.37	332.62	351.16	18,456,856	+14.10(+4.18%)
Mar 13, 2006	340.93	346.10	335.45	337.06	13,643,642	-0.44(-0.13%)
Mar 10, 2006	343.50	344.50	331.55	337.50	19,325,632	-5.50(-1.60%)
Mar 09, 2006	355.39	358.53	341.50	343.00	13,916,896	-10.88(-3.07%)
Mar 08, 2006	353.94	360.03	350.54	353.88	11,768,964	-10.57(-2.90%)
Mar 07, 2006	365.02	368.45	358.15	364.45	10,421,151	-5.34(-1.44%)
Mar 06, 2006	380.91	383.40	368.80	369.79	8,032,497	-8.39(-2.22%)
Mar 03, 2006	384.30	387.24	375.76	378.18	11,964,901	+1.73(+0.46%)
Mar 02, 2006	364.28	381.10	362.20	376.45	18,332,956	+11.65(+3.19%)

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.