Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	912.15	917.18	912.15	914.69	116,192,304	+4.15(+0.46%)
Jun 29, 2006	907.10	912.22	907.10	910.54	78,332,800	+3.64(+0.40%)
Jun 28, 2006	907.35	909.37	904.91	906.90	62,681,800	-0.86(-0.09%)
Jun 27, 2006	904.80	909.20	904.80	907.76	76,818,400	+3.25(+0.36%)
Jun 26, 2006	906.65	907.47	901.57	904.51	58,583,800	-1.83(-0.20%)
Jun 23, 2006	900.33	906.34	900.33	906.34	51,364,000	+5.87(+0.65%)
Jun 22, 2006	894.79	904.56	894.79	900.47	90,290,000	+5.81(+0.65%)
Jun 21, 2006	891.48	897.18	891.12	894.66	99,734,800	+4.67(+0.52%)
Jun 20, 2006	885.84	892.13	885.84	889.99	81,097,600	+0.48(+0.05%)
Jun 19, 2006	895.14	896.58	886.29	889.51	81,393,200	-3.99(-0.45%)
Jun 16, 2006	889.07	897.38	889.07	893.50	102,224,200	+7.02(+0.79%)
Jun 15, 2006	895.29	900.55	883.29	886.48	100,361,200	-6.75(-0.76%)
Jun 14, 2006	902.00	902.56	892.89	893.23	119,935,600	-10.40(-1.15%)
Jun 13, 2006	915.45	916.03	902.02	903.63	122,669,800	-13.07(-1.43%)
Jun 12, 2006	916.01	918.51	914.30	916.70	80,104,600	+1.30(+0.14%)
Jun 09, 2006	917.04	920.58	915.18	915.40	111,902,800	-1.85(-0.20%)
Jun 08, 2006	922.87	925.60	914.37	917.25	127,188,000	-6.32(-0.68%)
Jun 07, 2006	926.65	929.92	922.55	923.57	104,888,400	-1.92(-0.21%)
Jun 06, 2006	930.56	930.56	924.06	925.49	63,615,600	-6.41(-0.69%)
Jun 05, 2006	931.20	935.35	930.26	931.90	64,025,600	+1.18(+0.13%)
Jun 02, 2006	930.08	935.39	930.08	930.72	100,128,400	+0.27(+0.03%)
Jun 01, 2006	927.65	932.56	927.65	930.45	106,668,000	+2.67(+0.29%)
May 31, 2006	927.89	928.14	919.37	927.78	147,958,800	-2.11(-0.23%)
May 30, 2006	928.21	930.26	927.37	929.89	109,472,400	+1.52(+0.16%)
May 29, 2006	931.11	932.49	926.97	928.37	89,940,000	-2.38(-0.26%)
May 26, 2006	925.85	933.84	925.85	930.75	169,238,000	+6.78(+0.73%)
May 25, 2006	934.65	934.83	923.67	923.97	178,035,600	-3.78(-0.41%)
May 24, 2006	927.25	934.36	923.95	927.75	184,639,600	+1.19(+0.13%)
May 23, 2006	924.69	928.00	919.04	926.56	190,600,400	+1.05(+0.11%)
May 22, 2006	944.25	945.88	923.68	925.51	214,428,192	-18.89(-2.00%)
May 19, 2006	947.88	948.29	942.26	944.40	183,382,800	-3.38(-0.36%)
May 18, 2006	953.10	953.10	944.24	947.78	173,078,800	-10.62(-1.11%)
May 17, 2006	960.23	964.02	957.20	958.40	149,633,408	-1.54(-0.16%)
May 16, 2006	963.67	963.67	950.15	959.94	211,857,200	-4.68(-0.49%)
May 15, 2006	963.13	964.62	958.20	964.62	224,928,000	-1.43(-0.15%)
May 12, 2006	966.05	966.05	966.05	966.05	0	+0.00(+0.00%)
May 11, 2006	965.32	968.27	964.02	966.05	215,052,800	-0.57(-0.06%)
May 10, 2006	967.53	968.81	961.69	966.62	186,988,000	-0.26(-0.03%)
May 09, 2006	966.27	970.46	962.89	966.88	239,606,000	+0.98(+0.10%)
May 08, 2006	962.45	970.02	962.45	965.90	212,473,792	+4.52(+0.47%)
May 05, 2006	955.08	962.38	955.08	961.38	180,206,800	+7.22(+0.76%)
May 04, 2006	950.32	954.16	949.98	954.16	158,480,800	+3.93(+0.41%)
May 03, 2006	950.99	954.04	948.65	950.23	168,705,600	-1.02(-0.11%)
May 02, 2006	947.80	952.29	947.17	951.25	190,430,000	+2.02(+0.21%)
May 01, 2006	947.64	950.03	944.92	949.23	0	+0.00(+0.00%)
Apr 28, 2006	947.64	950.03	944.92	949.23	208,808,192	+1.62(+0.17%)
Apr 27, 2006	949.48	952.54	945.89	947.61	125,351,200	-1.68(-0.18%)
Apr 26, 2006	944.92	949.74	944.92	949.29	203,616,608	+5.20(+0.55%)
Apr 25, 2006	944.19	945.54	941.62	944.09	159,152,192	+0.73(+0.08%)
Apr 24, 2006	948.34	950.95	942.73	943.36	89,526,800	-4.83(-0.51%)
Apr 21, 2006	946.76	950.44	946.74	948.19	100,089,200	+1.57(+0.17%)
Apr 20, 2006	945.94	948.04	943.36	946.62	110,962,000	+0.65(+0.07%)
Apr 19, 2006	941.07	945.97	941.07	945.97	109,841,600	+5.40(+0.57%)
Apr 18, 2006	940.65	942.14	938.09	940.57	94,908,000	+0.83(+0.09%)
Apr 17, 2006	939.77	941.48	936.44	939.74	84,351,400	+1.42(+0.15%)
Apr 14, 2006	937.78	939.56	935.95	938.32	53,755,800	+2.08(+0.22%)
Apr 13, 2006	941.88	942.41	935.20	936.24	101,788,600	-5.64(-0.60%)
Apr 12, 2006	941.53	942.18	936.96	941.88	130,269,200	-0.59(-0.06%)
Apr 11, 2006	944.00	946.47	939.05	942.47	0	+0.00(+0.00%)
Apr 10, 2006	944.00	946.47	939.05	942.47	110,072,800	-1.24(-0.13%)
Apr 07, 2006	940.70	943.71	938.37	943.71	113,833,200	+2.65(+0.28%)
Apr 06, 2006	941.64	943.71	936.75	941.06	129,563,200	-0.61(-0.06%)
Apr 05, 2006	931.92	941.67	931.92	941.67	155,759,008	+10.50(+1.13%)
Apr 04, 2006	927.90	931.17	926.51	931.17	129,783,200	+2.94(+0.32%)
Apr 03, 2006	926.63	929.40	926.26	928.23	75,666,800	+1.60(+0.17%)

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.