Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	179.60	186.16	178.75	185.21	65,120	+6.46(+3.62%)
May 30, 2006	187.20	187.49	178.75	178.75	39,804	-8.46(-4.52%)
May 26, 2006	188.82	191.00	186.54	187.20	25,562	-0.57(-0.30%)
May 25, 2006	191.29	192.91	185.30	187.77	20,824	-1.81(-0.95%)
May 24, 2006	191.86	191.86	183.02	189.58	47,461	-1.81(-0.94%)
May 23, 2006	195.57	196.71	191.19	191.38	37,255	-2.66(-1.37%)
May 22, 2006	195.19	196.14	189.10	194.05	42,129	-1.62(-0.83%)
May 19, 2006	194.52	200.41	194.52	195.66	27,878	+0.85(+0.44%)
May 18, 2006	200.13	201.46	194.81	194.81	16,066	-4.28(-2.15%)
May 17, 2006	197.18	200.98	193.76	199.08	26,888	+1.14(+0.58%)
May 16, 2006	206.40	206.40	197.66	197.94	26,446	-7.98(-3.88%)
May 15, 2006	204.02	207.25	199.18	205.92	27,400	+1.33(+0.65%)
May 12, 2006	207.54	210.39	204.31	204.59	19,928	-3.14(-1.51%)
May 11, 2006	210.96	212.39	207.73	207.73	20,732	-3.71(-1.75%)
May 10, 2006	213.81	215.43	210.58	211.44	20,044	-1.61(-0.76%)
May 09, 2006	216.28	216.28	212.39	213.05	12,732	-2.76(-1.28%)
May 08, 2006	213.91	216.47	211.53	215.81	19,270	+2.00(+0.93%)
May 05, 2006	215.43	218.28	212.20	213.81	30,854	-0.09(-0.04%)
May 04, 2006	215.14	217.61	212.50	213.91	18,694	-0.57(-0.27%)
May 03, 2006	219.61	219.61	213.15	214.48	24,555	-2.38(-1.10%)
May 02, 2006	224.07	224.07	216.38	216.85	34,898	-6.08(-2.73%)

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.