Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	429.30	429.90	425.80	428.10	8,630	-1.10(-0.26%)
Jul 28, 2005	430.00	431.30	427.30	429.20	6,550	-0.50(-0.12%)
Jul 27, 2005	428.90	432.00	426.90	429.70	10,190	-0.40(-0.09%)
Jul 26, 2005	422.40	431.20	422.40	430.10	13,830	+7.60(+1.80%)
Jul 25, 2005	416.00	423.40	415.70	422.50	15,540	+5.30(+1.27%)
Jul 22, 2005	410.00	417.20	408.80	417.20	8,750	+7.40(+1.81%)
Jul 21, 2005	411.90	411.90	408.00	409.80	11,190	+0.90(+0.22%)
Jul 20, 2005	410.00	411.80	408.00	408.90	11,550	-2.30(-0.56%)
Jul 19, 2005	410.00	412.50	407.30	411.20	6,770	+2.10(+0.51%)
Jul 18, 2005	408.70	410.30	406.80	409.10	7,320	-0.90(-0.22%)
Jul 15, 2005	411.30	413.80	408.50	410.00	8,590	-3.30(-0.80%)
Jul 14, 2005	410.50	413.90	410.40	413.30	11,070	+1.80(+0.44%)
Jul 13, 2005	409.10	412.20	408.40	411.50	6,040	+1.40(+0.34%)
Jul 12, 2005	411.30	412.10	410.00	410.10	8,230	-1.70(-0.41%)
Jul 11, 2005	407.80	411.80	407.70	411.80	6,790	+4.00(+0.98%)
Jul 08, 2005	400.10	409.60	400.10	407.80	6,580	+6.80(+1.70%)
Jul 07, 2005	400.40	402.10	400.40	401.00	8,060	-1.90(-0.47%)
Jul 06, 2005	404.50	405.50	402.70	402.90	6,460	-3.10(-0.76%)
Jul 05, 2005	402.50	409.10	402.50	406.00	6,950	+3.50(+0.87%)
Jul 01, 2005	400.00	402.50	399.00	402.50	14,460	+1.60(+0.40%)
Jun 30, 2005	401.00	406.90	400.90	400.90	16,100	+1.20(+0.30%)
Jun 29, 2005	399.90	401.60	398.20	399.70	23,480	-0.90(-0.22%)
Jun 28, 2005	401.00	402.00	399.10	400.60	25,620	-0.40(-0.10%)
Jun 27, 2005	407.60	407.70	399.60	401.00	33,930	-7.50(-1.84%)
Jun 24, 2005	410.00	417.20	408.00	408.50	19,090	-1.60(-0.39%)
Jun 23, 2005	414.30	414.50	410.00	410.10	10,830	-4.90(-1.18%)
Jun 22, 2005	416.00	417.30	412.80	415.00	8,670	-1.00(-0.24%)
Jun 21, 2005	417.50	418.70	414.70	416.00	4,440	-2.40(-0.57%)
Jun 20, 2005	418.20	420.90	416.50	418.40	5,840	-2.00(-0.48%)
Jun 17, 2005	421.10	423.40	419.30	420.40	16,530	+1.30(+0.31%)
Jun 16, 2005	418.20	421.40	417.80	419.10	6,700	+0.80(+0.19%)
Jun 15, 2005	418.00	419.20	415.00	418.30	5,280	+0.30(+0.07%)
Jun 14, 2005	418.50	419.00	416.00	418.00	2,970	-2.00(-0.48%)
Jun 13, 2005	420.10	420.60	414.60	420.00	10,970	-0.50(-0.12%)
Jun 10, 2005	422.40	424.60	420.40	420.50	5,740	+0.10(+0.02%)
Jun 09, 2005	420.20	422.10	418.10	420.40	7,610	-0.50(-0.12%)
Jun 08, 2005	419.90	422.50	418.70	420.90	7,520	+3.50(+0.84%)
Jun 07, 2005	417.20	421.20	416.60	417.40	6,790	+0.70(+0.17%)
Jun 06, 2005	415.80	416.90	414.10	416.70	4,350	+0.40(+0.10%)
Jun 03, 2005	416.80	418.30	415.00	416.30	4,700	-1.50(-0.36%)
Jun 02, 2005	416.90	419.00	415.70	417.80	3,920	+0.40(+0.10%)
Jun 01, 2005	414.00	420.00	414.00	417.40	5,690	+2.40(+0.58%)
May 31, 2005	416.60	418.30	415.00	415.00	4,050	-2.80(-0.67%)
May 27, 2005	418.00	420.00	416.00	417.80	5,010	-0.30(-0.07%)
May 26, 2005	416.00	420.50	416.00	418.10	25,730	+3.00(+0.72%)
May 25, 2005	415.00	416.50	411.00	415.10	5,830	-1.20(-0.29%)
May 24, 2005	419.80	420.00	416.10	416.30	3,710	-3.30(-0.79%)
May 23, 2005	415.00	419.60	413.60	419.60	8,400	+4.60(+1.11%)
May 20, 2005	412.90	415.60	410.70	415.00	9,860	+2.10(+0.51%)
May 19, 2005	413.50	415.00	411.30	412.90	7,040	-1.60(-0.39%)
May 18, 2005	417.50	419.60	413.50	414.50	11,650	-2.00(-0.48%)
May 17, 2005	412.30	417.00	410.50	416.50	16,150	+0.70(+0.17%)
May 16, 2005	411.30	417.00	411.30	415.80	6,210	+5.20(+1.27%)
May 13, 2005	410.50	414.90	406.90	410.60	9,300	+0.60(+0.15%)
May 12, 2005	418.00	421.00	408.50	410.00	18,310	-7.70(-1.84%)
May 11, 2005	420.90	420.90	416.40	417.70	11,030	-3.20(-0.76%)
May 10, 2005	421.00	422.10	418.50	420.90	6,290	-1.50(-0.36%)
May 09, 2005	420.00	423.50	420.00	422.40	5,400	+2.30(+0.55%)
May 06, 2005	424.50	424.60	420.00	420.10	7,530	-2.90(-0.69%)
May 05, 2005	418.10	423.50	417.50	423.00	11,730	+3.10(+0.74%)
May 04, 2005	415.00	421.30	414.30	419.90	31,230	+5.10(+1.23%)
May 03, 2005	412.00	415.40	411.40	414.80	8,380	+0.90(+0.22%)

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.