Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	455.75	457.64	453.11	454.06	117,707,104	-2.16(-0.47%)
Jul 28, 2006	450.48	456.22	450.34	456.22	100,479,600	+3.73(+0.82%)
Jul 27, 2006	448.77	452.51	448.09	452.49	142,894,592	+6.11(+1.37%)
Jul 26, 2006	445.54	447.22	444.56	446.38	87,416,400	+2.33(+0.52%)
Jul 25, 2006	447.27	447.59	442.85	444.05	104,911,904	-1.87(-0.42%)
Jul 24, 2006	437.51	446.49	436.81	445.92	95,568,200	+9.62(+2.20%)
Jul 21, 2006	436.83	438.89	435.09	436.30	104,402,200	-2.42(-0.55%)
Jul 20, 2006	438.88	441.25	437.31	438.72	128,979,296	+1.28(+0.29%)
Jul 19, 2006	429.23	437.49	428.35	437.44	134,382,208	+10.64(+2.49%)
Jul 18, 2006	426.31	429.98	423.98	426.80	134,009,800	-0.43(-0.10%)
Jul 17, 2006	429.30	429.48	422.71	427.23	119,475,104	-1.10(-0.26%)
Jul 14, 2006	429.78	432.91	428.09	428.33	98,673,800	-6.08(-1.40%)
Jul 13, 2006	438.72	438.72	432.84	434.41	111,703,696	-6.02(-1.37%)
Jul 12, 2006	441.20	442.91	439.68	440.43	88,105,200	+1.86(+0.42%)
Jul 11, 2006	441.15	441.86	437.52	438.57	98,652,200	-4.01(-0.91%)
Jul 10, 2006	441.19	443.30	438.61	442.58	82,781,400	+1.88(+0.43%)
Jul 07, 2006	441.69	442.79	438.82	440.70	98,423,600	-2.21(-0.50%)
Jul 06, 2006	440.18	443.13	439.52	442.91	107,329,104	+3.76(+0.86%)
Jul 05, 2006	441.85	443.06	438.01	439.15	85,579,800	-5.23(-1.18%)
Jul 04, 2006	444.38	444.38	441.60	444.38	52,644,600	+0.91(+0.21%)
Jul 03, 2006	440.79	443.47	440.61	443.47	80,130,400	+3.22(+0.73%)
Jun 30, 2006	438.23	441.54	435.84	440.25	130,299,904	+8.05(+1.86%)
Jun 29, 2006	427.68	432.93	426.30	432.20	111,042,704	+8.39(+1.98%)
Jun 28, 2006	420.98	426.41	420.19	423.81	94,790,600	+1.01(+0.24%)
Jun 27, 2006	429.46	429.52	421.89	422.80	90,287,400	-4.43(-1.04%)
Jun 26, 2006	430.30	431.39	426.64	427.23	77,863,400	-1.91(-0.45%)
Jun 23, 2006	430.14	431.68	427.23	429.14	87,369,400	-0.12(-0.03%)
Jun 22, 2006	431.13	432.35	426.88	429.26	110,371,200	+2.62(+0.61%)
Jun 21, 2006	426.98	427.31	420.06	426.64	122,035,200	+1.46(+0.34%)
Jun 20, 2006	420.49	425.19	419.18	425.18	122,490,800	+1.62(+0.38%)
Jun 19, 2006	422.01	426.71	422.01	423.56	104,603,000	+3.04(+0.72%)
Jun 16, 2006	429.14	429.64	420.52	420.52	167,976,608	-3.21(-0.76%)
Jun 15, 2006	415.82	423.96	415.82	423.73	136,747,200	+10.75(+2.60%)
Jun 14, 2006	413.84	415.17	409.56	412.98	148,051,392	+0.11(+0.03%)
Jun 13, 2006	414.63	416.81	410.29	412.87	182,444,192	-8.85(-2.10%)
Jun 12, 2006	425.79	428.40	421.72	421.72	115,204,600	-4.75(-1.11%)
Jun 09, 2006	426.06	427.89	423.17	426.47	120,287,600	+6.83(+1.63%)
Jun 08, 2006	422.56	425.47	419.64	419.64	177,876,192	-12.42(-2.87%)
Jun 07, 2006	429.13	433.30	425.07	432.06	128,505,600	+4.18(+0.98%)
Jun 06, 2006	429.79	433.39	427.02	427.88	132,099,800	-8.33(-1.91%)
Jun 05, 2006	439.60	439.60	434.15	436.21	64,973,000	-2.69(-0.61%)
Jun 02, 2006	445.05	445.98	436.76	438.90	118,039,800	-2.68(-0.61%)
Jun 01, 2006	439.68	442.35	435.62	441.58	111,480,000	+1.17(+0.27%)
May 31, 2006	431.70	440.66	428.98	440.41	145,004,608	+5.71(+1.31%)
May 30, 2006	446.12	446.57	434.50	434.70	113,465,200	-11.09(-2.49%)
May 29, 2006	446.11	446.40	444.33	445.79	44,591,000	-0.49(-0.11%)
May 26, 2006	444.49	446.28	440.48	446.28	119,770,600	+6.00(+1.36%)
May 25, 2006	436.66	440.68	432.49	440.28	90,448,200	+4.44(+1.02%)
May 24, 2006	436.59	438.04	430.44	435.84	167,803,808	-3.74(-0.85%)
May 23, 2006	431.65	442.31	431.48	439.58	198,744,800	+10.80(+2.52%)
May 22, 2006	434.75	436.38	426.18	428.78	173,594,592	-10.20(-2.32%)
May 19, 2006	436.18	440.60	436.18	438.98	152,962,208	+1.88(+0.43%)
May 18, 2006	437.41	441.41	432.01	437.10	210,380,800	+0.63(+0.14%)
May 17, 2006	452.61	453.34	436.47	436.47	158,473,200	-14.61(-3.24%)
May 16, 2006	450.65	453.46	448.02	451.08	126,880,600	+0.99(+0.22%)
May 15, 2006	451.98	453.49	446.79	450.09	166,229,600	-5.00(-1.10%)
May 12, 2006	464.12	464.21	455.09	455.09	145,145,408	-11.79(-2.53%)
May 11, 2006	470.34	473.32	466.88	466.88	110,417,000	-2.19(-0.47%)
May 10, 2006	470.96	472.54	469.07	469.07	113,628,200	-4.45(-0.94%)
May 09, 2006	473.44	473.52	471.09	473.52	133,156,200	+0.85(+0.18%)
May 08, 2006	473.15	474.26	472.08	472.67	102,447,800	+0.95(+0.20%)
May 05, 2006	467.37	471.72	466.61	471.72	123,846,200	+5.13(+1.10%)
May 04, 2006	465.11	467.01	463.34	466.59	108,562,400	+1.95(+0.42%)
May 03, 2006	473.24	473.75	463.76	464.64	132,312,800	-5.49(-1.17%)
May 02, 2006	467.67	470.23	467.56	470.13	134,719,008	+0.73(+0.16%)

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.