Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	133.28	136.97	133.28	135.38	8,968	+2.11(+1.58%)
Jun 29, 2005	128.60	133.32	128.60	133.28	32,074	+4.14(+3.21%)
Jun 28, 2005	126.58	130.00	126.58	129.13	6,181	+2.45(+1.94%)
Jun 27, 2005	124.74	128.16	123.21	126.68	12,201	-0.16(-0.13%)
Jun 24, 2005	122.87	126.84	122.78	126.84	15,100	+3.97(+3.23%)
Jun 23, 2005	125.52	125.52	122.73	122.87	4,951	-0.47(-0.38%)
Jun 22, 2005	125.10	125.10	123.34	123.34	2,274	-1.05(-0.84%)
Jun 21, 2005	123.60	125.10	123.02	124.39	6,541	+0.85(+0.69%)
Jun 20, 2005	125.27	125.27	123.53	123.53	3,966	-0.66(-0.53%)
Jun 17, 2005	126.93	127.33	124.19	124.19	18,850	-0.87(-0.70%)
Jun 16, 2005	125.50	125.50	123.49	125.06	6,945	+0.21(+0.16%)
Jun 15, 2005	124.21	125.83	123.08	124.86	15,436	-0.50(-0.40%)
Jun 14, 2005	124.47	126.05	124.11	125.36	2,544	-0.63(-0.50%)
Jun 13, 2005	124.43	126.14	124.43	125.99	3,950	+1.55(+1.25%)
Jun 10, 2005	125.41	125.41	122.92	124.43	1,792	+0.40(+0.32%)
Jun 09, 2005	121.78	124.64	121.05	124.03	27,481	+1.70(+1.39%)
Jun 08, 2005	122.88	123.54	122.21	122.33	5,840	-0.44(-0.36%)
Jun 07, 2005	123.53	125.73	121.91	122.78	3,867	+0.47(+0.39%)
Jun 06, 2005	121.56	123.27	121.56	122.30	2,659	-0.86(-0.70%)
Jun 03, 2005	122.07	123.16	122.07	123.16	1,078	-0.14(-0.11%)
Jun 02, 2005	124.15	125.43	122.04	123.30	5,634	-2.89(-2.29%)
Jun 01, 2005	126.19	126.19	124.09	126.19	2,686	+3.94(+3.23%)
May 31, 2005	121.99	125.04	121.99	122.25	2,659	+0.45(+0.37%)
May 27, 2005	121.62	123.33	121.62	121.80	1,443	-0.66(-0.54%)
May 26, 2005	124.39	124.39	122.46	122.46	1,275	+0.33(+0.27%)
May 25, 2005	122.22	125.28	122.02	122.13	1,607	-1.86(-1.50%)
May 24, 2005	122.72	124.25	122.42	123.99	2,135	-0.81(-0.65%)
May 23, 2005	123.58	125.30	121.99	124.80	2,093	+1.22(+0.99%)
May 20, 2005	121.81	124.02	121.81	123.58	1,388	+1.34(+1.10%)
May 19, 2005	123.95	125.21	122.24	122.24	1,934	-2.03(-1.64%)
May 18, 2005	122.96	124.38	121.82	124.27	7,794	+3.92(+3.26%)
May 17, 2005	121.83	123.19	119.37	120.35	5,902	-0.53(-0.44%)
May 16, 2005	119.88	121.24	118.94	120.88	13,938	+2.69(+2.27%)
May 13, 2005	119.21	121.23	118.20	118.20	2,450	-1.56(-1.31%)
May 12, 2005	122.04	122.04	119.18	119.76	5,651	-3.35(-2.72%)
May 11, 2005	124.54	124.69	122.28	123.11	3,893	-0.96(-0.78%)
May 10, 2005	123.25	124.29	123.25	124.08	5,391	-0.16(-0.13%)
May 09, 2005	122.97	124.24	122.97	124.24	3,473	-0.39(-0.32%)
May 06, 2005	125.47	125.47	124.63	124.63	640	+1.14(+0.93%)
May 05, 2005	123.63	124.29	123.12	123.49	3,363	-0.33(-0.26%)
May 04, 2005	124.25	124.86	123.10	123.81	6,698	+0.82(+0.67%)
May 03, 2005	124.56	124.56	122.99	122.99	2,840	-1.56(-1.25%)
May 02, 2005	122.50	124.79	122.27	124.55	5,148	+4.18(+3.47%)
Apr 29, 2005	120.08	122.52	119.41	120.37	7,350	-0.55(-0.46%)
Apr 28, 2005	121.00	122.79	120.92	120.92	5,857	-2.28(-1.85%)
Apr 27, 2005	120.02	123.20	119.23	123.20	7,559	+3.17(+2.64%)
Apr 26, 2005	121.75	121.75	120.03	120.03	8,178	+0.17(+0.14%)
Apr 25, 2005	118.23	120.82	118.23	119.86	4,985	+1.61(+1.36%)
Apr 22, 2005	124.71	124.71	118.23	118.25	12,946	-5.54(-4.47%)
Apr 21, 2005	125.10	126.76	122.92	123.79	8,164	+0.49(+0.39%)
Apr 20, 2005	124.74	125.14	123.16	123.30	4,566	-3.03(-2.40%)
Apr 19, 2005	126.44	126.50	124.87	126.33	8,776	-0.09(-0.07%)
Apr 18, 2005	125.41	126.91	123.67	126.43	7,753	+2.80(+2.26%)
Apr 15, 2005	124.89	125.32	123.16	123.63	23,155	+0.00(+0.00%)
Apr 14, 2005	125.08	126.19	123.35	123.63	16,907	-1.41(-1.12%)
Apr 13, 2005	127.05	127.27	124.67	125.03	5,690	-1.15(-0.91%)
Apr 12, 2005	127.00	128.09	124.36	126.19	22,827	-0.72(-0.57%)
Apr 11, 2005	133.61	135.60	126.90	126.91	26,840	-6.92(-5.17%)
Apr 08, 2005	136.47	137.68	133.46	133.83	4,741	-3.90(-2.83%)
Apr 07, 2005	135.80	137.72	135.80	137.72	1,388	+1.71(+1.26%)
Apr 06, 2005	135.93	136.65	134.36	136.01	1,825	+1.47(+1.09%)
Apr 05, 2005	133.05	135.54	133.05	134.54	2,699	+0.42(+0.31%)
Apr 04, 2005	136.49	136.49	132.34	134.12	3,998	-0.61(-0.45%)

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.