Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	386.22	390.19	386.04	389.60	131,936,400	+3.52(+0.91%)
Aug 30, 2005	387.11	388.12	385.89	386.08	89,343,600	+0.43(+0.11%)
Aug 29, 2005	382.57	385.74	382.16	385.65	63,150,800	+0.50(+0.13%)
Aug 26, 2005	386.65	388.46	384.88	385.15	107,683,200	-1.78(-0.46%)
Aug 25, 2005	388.07	388.07	385.96	386.93	100,038,200	-2.93(-0.75%)
Aug 24, 2005	390.75	390.83	387.44	389.86	99,605,000	-1.87(-0.48%)
Aug 23, 2005	393.63	393.63	391.62	391.73	81,910,800	-2.94(-0.74%)
Aug 22, 2005	394.88	395.77	393.87	394.67	65,042,200	+0.70(+0.18%)
Aug 19, 2005	391.35	393.99	390.87	393.97	86,766,600	+2.59(+0.66%)
Aug 18, 2005	393.22	393.86	390.36	391.38	90,042,000	-2.15(-0.55%)
Aug 17, 2005	393.33	394.18	391.50	393.53	99,810,200	-1.11(-0.28%)
Aug 16, 2005	396.93	397.29	393.61	394.64	86,938,400	-1.02(-0.26%)
Aug 15, 2005	395.37	396.80	394.92	395.66	64,800,200	-0.40(-0.10%)
Aug 12, 2005	399.85	399.90	395.81	396.06	38,656,600	-4.09(-1.02%)
Aug 11, 2005	399.71	401.63	398.58	400.15	132,029,200	-1.42(-0.35%)
Aug 10, 2005	396.65	401.77	396.65	401.57	127,126,400	+5.69(+1.44%)
Aug 09, 2005	391.93	395.92	391.78	395.88	130,207,800	+4.45(+1.14%)
Aug 08, 2005	392.15	392.79	390.70	391.43	82,752,000	+0.12(+0.03%)
Aug 05, 2005	393.12	394.00	391.31	391.31	105,754,600	-3.37(-0.85%)
Aug 04, 2005	397.32	397.38	394.17	394.68	122,795,200	-2.24(-0.56%)
Aug 03, 2005	396.86	397.99	395.85	396.92	128,795,400	-1.06(-0.27%)
Aug 02, 2005	396.51	397.99	396.18	397.98	107,220,800	+1.02(+0.26%)
Aug 01, 2005	396.21	397.31	395.45	396.96	93,580,600	+1.19(+0.30%)
Jul 29, 2005	395.86	397.53	394.86	395.77	123,305,400	+0.80(+0.20%)
Jul 28, 2005	395.49	396.40	394.21	394.97	130,500,800	-0.13(-0.03%)
Jul 27, 2005	396.35	397.01	394.63	395.10	191,739,008	-0.45(-0.11%)
Jul 26, 2005	393.89	396.49	393.21	395.55	104,185,600	+1.01(+0.26%)
Jul 25, 2005	395.98	396.02	393.78	394.54	95,296,600	+0.24(+0.06%)
Jul 22, 2005	395.43	396.74	393.32	394.30	107,389,800	-1.63(-0.41%)
Jul 21, 2005	397.28	399.02	393.96	395.93	183,576,800	+0.35(+0.09%)
Jul 20, 2005	396.89	398.40	393.91	395.58	211,335,600	-1.38(-0.35%)
Jul 19, 2005	393.46	397.93	393.44	396.96	291,485,408	+4.08(+1.04%)
Jul 18, 2005	392.68	395.23	392.21	392.88	171,779,200	-0.80(-0.20%)
Jul 15, 2005	393.42	394.75	392.53	393.68	126,227,600	-0.04(-0.01%)
Jul 14, 2005	392.52	395.33	392.43	393.72	148,725,792	+1.81(+0.46%)
Jul 13, 2005	389.76	391.91	389.70	391.91	137,252,400	+2.56(+0.66%)
Jul 12, 2005	390.66	391.00	388.10	389.35	106,773,800	-1.58(-0.40%)
Jul 11, 2005	389.93	391.64	389.73	390.93	116,447,200	+2.33(+0.60%)
Jul 08, 2005	387.58	388.66	386.46	388.60	108,860,600	+4.80(+1.25%)
Jul 07, 2005	389.19	389.27	375.16	383.80	224,876,000	-6.53(-1.67%)
Jul 06, 2005	390.51	391.44	389.44	390.33	103,547,200	+1.22(+0.31%)
Jul 05, 2005	389.75	390.17	386.68	389.11	99,555,000	-0.73(-0.19%)
Jul 04, 2005	388.09	390.00	387.55	389.84	59,248,000	+1.58(+0.41%)
Jul 01, 2005	382.85	388.26	382.72	388.26	122,823,600	+4.43(+1.15%)
Jun 30, 2005	383.09	385.44	382.48	383.83	120,126,600	+0.49(+0.13%)
Jun 29, 2005	382.91	384.55	381.69	383.34	114,854,600	+1.50(+0.39%)
Jun 28, 2005	377.91	381.84	377.77	381.84	127,976,200	+4.57(+1.21%)
Jun 27, 2005	378.16	378.20	375.77	377.27	112,483,600	-2.70(-0.71%)
Jun 24, 2005	379.77	380.77	379.27	379.97	124,700,800	-3.23(-0.84%)
Jun 23, 2005	383.16	383.97	381.50	383.20	91,848,000	+0.84(+0.22%)
Jun 22, 2005	381.49	384.18	381.00	382.36	108,485,000	+0.97(+0.25%)
Jun 21, 2005	380.08	381.59	379.74	381.39	92,009,800	+2.34(+0.62%)
Jun 20, 2005	380.22	380.30	377.29	379.05	88,589,200	-1.22(-0.32%)
Jun 17, 2005	379.47	382.31	378.93	380.27	144,544,992	+1.32(+0.35%)
Jun 16, 2005	377.57	379.83	377.57	378.95	127,012,200	+3.13(+0.83%)
Jun 15, 2005	377.95	378.95	375.20	375.82	146,390,000	-1.87(-0.50%)
Jun 14, 2005	376.71	377.69	376.02	377.69	128,687,400	+0.24(+0.06%)
Jun 13, 2005	375.68	377.58	375.22	377.45	91,599,400	+1.36(+0.36%)
Jun 10, 2005	374.57	377.13	374.57	376.09	105,185,000	+2.74(+0.73%)
Jun 09, 2005	372.27	373.38	370.98	373.35	93,735,200	+0.55(+0.15%)
Jun 08, 2005	371.96	373.29	371.42	372.80	124,407,400	+0.34(+0.09%)
Jun 07, 2005	369.92	373.00	369.84	372.46	96,566,600	+3.69(+1.00%)
Jun 06, 2005	371.24	371.70	368.06	368.77	69,504,200	-2.75(-0.74%)
Jun 03, 2005	372.61	373.39	370.49	371.52	87,166,600	-0.88(-0.24%)
Jun 02, 2005	371.18	372.60	370.66	372.40	108,555,400	+0.88(+0.24%)

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.