Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	412.39	416.04	411.78	411.78	212,220,896	-4.26(-1.02%)
May 27, 2005	413.34	416.26	414.55	416.04	127,286,280	-0.22(-0.05%)
May 26, 2005	412.31	416.77	413.56	416.26	195,963,136	+2.69(+0.65%)
May 25, 2005	412.00	416.17	411.85	413.56	226,175,840	-2.61(-0.63%)
May 24, 2005	416.17	416.17	416.17	416.17	0	+1.35(+0.32%)
May 23, 2005	410.84	415.65	413.11	414.83	161,537,328	+1.72(+0.42%)
May 20, 2005	411.00	413.19	410.97	413.11	147,263,408	+0.02(+0.00%)
May 19, 2005	408.79	413.21	411.20	413.09	163,041,424	+6.32(+1.55%)
May 17, 2005	400.66	406.79	401.70	406.77	173,913,856	+1.77(+0.44%)
May 16, 2005	398.18	405.19	399.77	405.00	154,161,152	+5.05(+1.26%)
May 13, 2005	399.24	402.95	397.41	399.95	171,399,984	-0.44(-0.11%)
May 12, 2005	400.17	403.89	400.05	400.39	177,605,888	-2.19(-0.54%)
May 11, 2005	398.62	402.63	397.82	402.57	274,648,832	+2.31(+0.58%)
May 10, 2005	398.31	403.21	399.12	400.27	156,689,280	-2.94(-0.73%)
May 09, 2005	398.78	403.24	400.35	403.21	150,993,568	+2.38(+0.60%)
May 06, 2005	400.97	402.63	399.83	400.82	154,462,064	-0.95(-0.24%)
May 05, 2005	398.95	402.96	399.34	401.77	199,448,384	+0.50(+0.12%)
May 04, 2005	394.74	401.38	395.62	401.27	199,625,952	+5.65(+1.43%)
May 03, 2005	393.30	397.65	394.49	395.62	160,912,016	+0.13(+0.03%)
May 02, 2005	392.08	396.12	393.65	395.49	149,167,664	+1.37(+0.35%)
Apr 29, 2005	390.24	394.12	389.19	394.12	195,707,216	+3.63(+0.93%)
Apr 28, 2005	388.61	393.55	390.41	390.49	217,333,504	-3.06(-0.78%)
Apr 27, 2005	387.74	394.70	388.92	393.55	199,077,952	+2.12(+0.54%)
Apr 26, 2005	391.00	395.47	391.42	391.43	160,253,440	-3.14(-0.80%)
Apr 25, 2005	391.99	394.91	391.48	394.58	165,480,208	+3.10(+0.79%)
Apr 22, 2005	390.98	394.00	388.50	391.48	179,137,776	-2.45(-0.62%)
Apr 21, 2005	388.83	394.24	386.11	393.93	184,798,432	+7.82(+2.02%)
Apr 20, 2005	389.39	391.11	386.02	386.11	218,062,928	-3.93(-1.01%)
Apr 19, 2005	387.94	390.93	387.64	390.04	215,903,520	+2.40(+0.62%)
Apr 18, 2005	385.36	389.69	386.60	387.64	221,669,984	+1.00(+0.26%)
Apr 15, 2005	388.54	393.10	386.41	386.64	290,720,576	-6.46(-1.64%)
Apr 14, 2005	395.28	398.07	393.07	393.10	268,556,512	-4.51(-1.13%)
Apr 13, 2005	399.31	402.30	396.92	397.60	183,900,880	-4.69(-1.17%)
Apr 12, 2005	396.30	403.15	396.96	402.30	277,523,648	+3.07(+0.77%)
Apr 11, 2005	398.57	400.59	398.73	399.23	152,222,832	+0.50(+0.12%)
Apr 08, 2005	399.36	401.66	398.73	398.73	195,365,488	-2.57(-0.64%)
Apr 07, 2005	396.37	401.98	397.56	401.30	215,096,192	+3.74(+0.94%)
Apr 06, 2005	395.71	399.41	396.26	397.56	189,788,304	+1.29(+0.33%)
Apr 05, 2005	393.74	396.83	394.85	396.26	228,570,544	+1.42(+0.36%)
Apr 04, 2005	391.05	395.17	391.31	394.85	185,062,208	+0.37(+0.09%)
Apr 01, 2005	396.93	399.57	393.85	394.48	187,838,368	-1.68(-0.42%)
Mar 31, 2005	396.18	398.98	395.71	396.16	184,916,368	-1.44(-0.36%)
Mar 30, 2005	391.37	397.70	393.14	397.60	175,292,288	+4.45(+1.13%)
Mar 29, 2005	392.85	397.59	392.65	393.14	180,589,216	-2.03(-0.51%)
Mar 28, 2005	392.50	397.83	393.30	395.17	141,622,976	+1.87(+0.48%)
Mar 24, 2005	393.52	397.95	393.30	393.30	167,963,984	-1.54(-0.39%)
Mar 23, 2005	391.36	396.65	393.31	394.84	179,124,944	+0.04(+0.01%)
Mar 22, 2005	398.28	401.01	394.58	394.80	175,032,128	-4.86(-1.22%)
Mar 21, 2005	398.96	401.63	397.73	399.66	146,812,848	-1.92(-0.48%)
Mar 18, 2005	401.93	403.61	399.21	401.58	217,511,056	-1.01(-0.25%)
Mar 17, 2005	400.33	404.17	401.14	402.59	203,302,816	+0.99(+0.25%)
Mar 16, 2005	402.93	406.40	400.90	401.60	219,186,880	-4.80(-1.18%)
Mar 15, 2005	408.61	409.83	406.34	406.40	174,810,592	-2.68(-0.65%)
Mar 14, 2005	406.44	409.08	406.85	409.08	148,677,712	+1.79(+0.44%)
Mar 11, 2005	408.61	410.99	405.84	407.29	155,518,208	-2.70(-0.66%)
Mar 10, 2005	407.66	411.18	407.49	409.99	212,204,272	+2.22(+0.54%)
Mar 09, 2005	407.85	410.04	407.20	407.77	261,358,416	-2.12(-0.52%)
Mar 08, 2005	409.42	412.63	409.89	409.89	192,154,576	-1.71(-0.42%)
Mar 07, 2005	410.52	414.35	410.56	411.61	245,825,680	+1.05(+0.26%)
Mar 04, 2005	407.39	411.43	406.25	410.56	187,890,448	+4.31(+1.06%)
Mar 03, 2005	406.71	409.39	404.32	406.25	201,124,016	-0.60(-0.15%)
Mar 02, 2005	403.37	417.68	405.02	406.84	162,086,640	-0.60(-0.15%)

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.