Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	334.06	335.97	333.50	333.73	44,076,292	+0.23(+0.07%)
Jun 29, 2005	335.01	335.16	332.76	333.50	55,103,836	-1.23(-0.37%)
Jun 28, 2005	332.39	334.76	331.28	334.73	62,907,776	+3.45(+1.04%)
Jun 27, 2005	329.48	331.70	329.00	331.28	38,941,556	+1.69(+0.51%)
Jun 24, 2005	331.66	332.51	329.47	329.59	49,044,116	-2.23(-0.67%)
Jun 23, 2005	331.05	333.56	330.91	331.82	52,771,632	+0.71(+0.21%)
Jun 22, 2005	330.00	331.65	328.64	331.11	51,297,376	+2.47(+0.75%)
Jun 21, 2005	328.38	329.45	327.92	328.64	39,348,888	+0.25(+0.08%)
Jun 20, 2005	326.34	328.78	325.86	328.39	55,047,792	+1.04(+0.32%)
Jun 17, 2005	326.43	327.72	324.50	327.35	58,686,048	+2.85(+0.88%)
Jun 16, 2005	324.94	325.08	322.42	324.50	46,885,216	-0.51(-0.16%)
Jun 15, 2005	327.08	327.41	322.70	325.01	50,951,088	-2.29(-0.70%)
Jun 14, 2005	326.79	328.02	325.80	327.30	51,689,792	+0.83(+0.25%)
Jun 13, 2005	325.11	326.96	324.23	326.47	49,905,352	+0.83(+0.25%)
Jun 10, 2005	324.57	326.23	324.24	325.64	42,890,720	+1.26(+0.39%)
Jun 09, 2005	322.99	324.38	321.92	324.38	40,054,804	+0.77(+0.24%)
Jun 08, 2005	324.57	325.66	323.31	323.61	34,425,636	-1.10(-0.34%)
Jun 07, 2005	324.59	327.67	323.88	324.70	38,707,176	+0.82(+0.25%)
Jun 06, 2005	323.62	323.97	323.04	323.88	37,260,776	+0.25(+0.08%)
Jun 03, 2005	323.71	324.71	322.00	323.63	34,459,280	+0.05(+0.02%)
Jun 02, 2005	323.42	323.64	323.08	323.58	43,008,840	+0.05(+0.02%)
Jun 01, 2005	320.01	324.48	319.63	323.52	53,394,124	+3.53(+1.10%)
May 31, 2005	319.99	321.24	319.38	319.99	66,732,624	-0.03(-0.01%)
May 27, 2005	318.59	320.04	318.29	320.03	46,109,156	+1.73(+0.54%)
May 26, 2005	317.91	318.89	317.60	318.30	61,635,488	+0.70(+0.22%)
May 25, 2005	317.07	318.16	316.28	317.60	101,376,224	+0.27(+0.09%)
May 24, 2005	317.33	317.33	317.33	317.33	0	+0.12(+0.04%)
May 23, 2005	317.80	317.58	316.44	317.20	43,032,124	-0.14(-0.04%)
May 20, 2005	317.46	317.38	316.20	317.34	43,812,052	+0.24(+0.08%)
May 19, 2005	316.54	317.26	315.97	317.10	36,681,048	+1.16(+0.37%)
May 17, 2005	311.81	316.32	311.54	315.94	43,243,828	+3.34(+1.07%)
May 16, 2005	310.93	312.75	309.76	312.61	43,873,216	+1.48(+0.47%)
May 13, 2005	315.32	315.89	307.31	311.13	68,240,352	-3.56(-1.13%)
May 12, 2005	318.15	317.29	314.35	314.69	46,360,388	-2.57(-0.81%)
May 11, 2005	316.87	317.46	314.75	317.26	57,393,580	-0.00(-0.00%)
May 10, 2005	317.41	319.03	316.40	317.26	56,849,064	-1.76(-0.55%)
May 09, 2005	318.17	319.04	315.73	319.03	73,168,728	+1.09(+0.34%)
May 06, 2005	318.12	319.02	317.34	317.94	54,522,696	-0.44(-0.14%)
May 05, 2005	318.31	319.18	316.05	318.39	65,155,256	-0.74(-0.23%)
May 04, 2005	318.46	319.39	316.43	319.13	68,842,032	+0.72(+0.22%)
May 03, 2005	318.39	319.92	317.61	318.41	64,927,724	-1.16(-0.36%)
May 02, 2005	319.24	321.18	318.40	319.57	51,623,716	+1.09(+0.34%)
Apr 29, 2005	315.43	318.57	313.96	318.48	74,709,864	+3.74(+1.19%)
Apr 28, 2005	315.65	317.59	314.23	314.74	84,532,864	-1.42(-0.45%)
Apr 27, 2005	313.52	317.19	311.53	316.16	65,158,648	+2.44(+0.78%)
Apr 26, 2005	316.18	317.54	313.72	313.72	44,347,172	-3.80(-1.20%)
Apr 25, 2005	317.27	317.52	315.47	317.52	71,365,624	+2.05(+0.65%)
Apr 22, 2005	314.29	316.13	313.34	315.48	69,931,280	+0.97(+0.31%)
Apr 21, 2005	313.24	315.09	310.82	314.51	47,687,736	+3.69(+1.19%)
Apr 20, 2005	312.39	313.51	310.82	310.82	51,877,212	-2.68(-0.86%)
Apr 19, 2005	310.60	313.62	309.81	313.50	42,813,112	+3.69(+1.19%)
Apr 18, 2005	308.34	311.21	307.13	309.81	49,422,680	+1.22(+0.40%)
Apr 15, 2005	313.53	313.84	308.58	308.58	61,126,864	-4.98(-1.59%)
Apr 14, 2005	315.79	316.27	313.50	313.57	34,866,148	-2.94(-0.93%)
Apr 13, 2005	318.52	318.96	316.41	316.50	35,230,936	-1.86(-0.58%)
Apr 12, 2005	314.68	318.70	313.52	318.36	38,108,328	+2.72(+0.86%)
Apr 11, 2005	314.13	316.17	312.25	315.64	31,889,976	+3.39(+1.09%)
Apr 08, 2005	313.51	314.19	311.93	312.25	30,224,306	-1.85(-0.59%)
Apr 07, 2005	313.38	314.95	312.95	314.10	31,961,844	+0.81(+0.26%)
Apr 06, 2005	313.52	314.50	313.00	313.29	42,958,588	+0.16(+0.05%)
Apr 05, 2005	311.22	313.41	309.65	313.12	38,651,500	+3.47(+1.12%)
Apr 04, 2005	309.39	309.78	307.78	309.65	40,520,604	-0.12(-0.04%)

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.