Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	454.35	456.59	452.32	455.28	220,535,696	-0.31(-0.07%)
May 30, 2006	461.49	463.79	455.59	455.59	150,690,496	-8.20(-1.77%)
May 26, 2006	462.58	464.52	461.28	463.79	159,102,736	+2.44(+0.53%)
May 25, 2006	459.17	461.50	458.12	461.35	181,227,456	+3.23(+0.71%)
May 24, 2006	454.75	459.41	453.32	458.12	209,982,816	+3.05(+0.67%)
May 23, 2006	457.38	461.41	455.06	455.06	236,914,256	-0.14(-0.03%)
May 22, 2006	454.09	457.92	454.08	455.20	203,349,216	-2.67(-0.58%)
May 19, 2006	452.84	458.84	452.08	457.88	240,760,832	+5.79(+1.28%)
May 18, 2006	455.43	457.67	452.08	452.08	206,401,424	-4.16(-0.91%)
May 17, 2006	459.96	464.23	454.66	456.25	216,801,744	-7.99(-1.72%)
May 16, 2006	466.40	468.42	463.88	464.23	202,213,120	-2.11(-0.45%)
May 15, 2006	461.77	467.31	463.80	466.35	194,439,024	+3.21(+0.69%)
May 12, 2006	465.09	467.72	463.09	463.13	292,213,376	-3.25(-0.70%)
May 11, 2006	472.01	473.77	465.06	466.39	323,302,048	-7.39(-1.56%)
May 10, 2006	476.75	479.69	472.41	473.77	212,385,824	-5.91(-1.23%)
May 09, 2006	477.85	480.28	478.74	479.69	185,828,016	-0.10(-0.02%)
May 08, 2006	479.09	481.19	479.49	479.79	166,365,344	-1.16(-0.24%)
May 05, 2006	479.11	481.35	478.31	480.95	160,580,064	+2.64(+0.55%)
May 04, 2006	474.31	479.10	475.06	478.31	228,852,656	+3.25(+0.68%)
May 03, 2006	475.05	477.72	473.43	475.06	160,844,128	-1.95(-0.41%)
May 02, 2006	474.36	477.63	473.80	477.01	161,273,632	+3.21(+0.68%)
May 01, 2006	476.26	478.89	473.71	473.80	156,412,576	-3.30(-0.69%)
Apr 28, 2006	477.10	477.10	477.10	477.10	0	+3.13(+0.66%)
Apr 27, 2006	464.64	475.20	465.41	473.97	209,222,096	+6.02(+1.29%)
Apr 26, 2006	462.31	468.44	462.00	467.95	191,718,032	+5.83(+1.26%)
Apr 25, 2006	461.45	463.59	460.68	462.12	173,517,312	+0.25(+0.05%)
Apr 24, 2006	460.56	463.23	459.97	461.87	164,164,000	-1.36(-0.29%)
Apr 21, 2006	464.85	467.49	461.65	463.24	191,701,136	-0.33(-0.07%)
Apr 20, 2006	463.76	468.62	459.37	463.57	224,826,752	+4.20(+0.91%)
Apr 19, 2006	457.69	460.09	457.90	459.37	171,913,392	-0.70(-0.15%)
Apr 18, 2006	450.92	460.93	452.34	460.06	236,931,440	+7.72(+1.71%)
Apr 17, 2006	453.88	456.89	451.06	452.34	202,222,912	-3.46(-0.76%)
Apr 13, 2006	453.19	457.79	455.11	455.80	267,119,504	+0.15(+0.03%)
Apr 12, 2006	455.24	458.27	454.65	455.65	161,908,224	-0.77(-0.17%)
Apr 11, 2006	463.59	460.28	455.55	456.42	253,297,504	+0.58(+0.13%)
Apr 10, 2006	455.70	459.13	455.39	455.85	205,230,816	-1.19(-0.26%)
Apr 07, 2006	461.38	463.60	443.83	457.03	217,832,272	-6.15(-1.33%)
Apr 06, 2006	461.21	464.59	461.19	463.19	299,191,136	-0.53(-0.11%)
Apr 05, 2006	458.76	463.98	451.15	463.71	219,144,672	+5.13(+1.12%)
Apr 04, 2006	455.81	459.37	456.52	458.58	238,096,960	+1.30(+0.28%)
Apr 03, 2006	456.85	461.29	455.43	457.29	191,187,600	+1.85(+0.41%)
Mar 31, 2006	456.27	459.78	455.42	455.43	182,976,720	-3.90(-0.85%)
Mar 30, 2006	457.11	460.42	456.01	459.34	235,401,456	+3.32(+0.73%)
Mar 29, 2006	451.07	457.45	450.95	456.01	267,600,432	+3.61(+0.80%)
Mar 28, 2006	455.41	458.51	452.12	452.40	230,505,584	-5.34(-1.17%)
Mar 27, 2006	455.86	458.92	457.35	457.74	189,183,424	-1.10(-0.24%)
Mar 24, 2006	456.95	460.13	457.16	458.84	225,688,560	+1.25(+0.27%)
Mar 21, 2006	459.78	462.91	457.12	457.60	221,192,544	-4.66(-1.01%)
Mar 20, 2006	460.07	462.76	459.52	462.25	160,807,264	+0.62(+0.13%)
Mar 17, 2006	459.90	462.07	459.55	461.63	265,648,976	+2.03(+0.44%)
Mar 16, 2006	459.56	463.36	459.60	459.60	327,031,616	-0.85(-0.18%)
Mar 15, 2006	456.87	460.62	456.75	460.44	215,055,792	+1.28(+0.28%)
Mar 14, 2006	452.51	459.59	454.42	459.17	191,349,072	+4.65(+1.02%)
Mar 13, 2006	452.49	456.27	452.61	454.51	188,597,408	+1.90(+0.42%)
Mar 10, 2006	447.88	452.68	448.21	452.61	224,519,952	+3.61(+0.80%)
Mar 09, 2006	451.05	453.63	449.01	449.01	246,693,216	-3.23(-0.71%)
Mar 08, 2006	447.19	453.37	449.23	452.24	247,686,176	+1.86(+0.41%)
Mar 07, 2006	446.13	450.71	448.17	450.37	233,359,200	+1.48(+0.33%)
Mar 06, 2006	448.71	452.09	447.69	448.90	296,876,800	-2.43(-0.54%)
Mar 03, 2006	448.70	454.23	449.88	451.33	320,239,264	-0.91(-0.20%)
Mar 02, 2006	449.69	453.77	449.55	452.24	306,930,656	-1.54(-0.34%)

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.