Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	281.70	281.70	269.50	269.50	248,460	-12.00(-4.26%)
Jun 29, 2006	276.00	281.70	275.80	281.50	22,230	+5.70(+2.07%)
Jun 28, 2006	280.70	281.30	274.50	275.80	21,550	-4.20(-1.50%)
Jun 27, 2006	275.90	280.90	275.90	280.00	27,280	+4.80(+1.74%)
Jun 26, 2006	274.20	277.80	272.70	275.20	18,090	+1.60(+0.58%)
Jun 23, 2006	275.20	275.40	272.30	273.60	12,340	-2.30(-0.83%)
Jun 22, 2006	275.60	276.50	272.70	275.90	23,730	+0.30(+0.11%)
Jun 21, 2006	272.80	276.40	270.40	275.60	15,920	+2.30(+0.84%)
Jun 20, 2006	276.80	276.80	271.00	273.30	17,280	-4.30(-1.55%)
Jun 19, 2006	280.20	283.00	276.90	277.60	18,480	-2.50(-0.89%)
Jun 16, 2006	281.60	281.60	277.40	280.10	15,270	+0.00(+0.00%)
Jun 15, 2006	276.90	280.70	274.20	280.10	14,960	+3.60(+1.30%)
Jun 14, 2006	277.20	277.70	274.70	276.50	13,390	-1.00(-0.36%)
Jun 13, 2006	280.10	281.10	276.40	277.50	12,600	-2.60(-0.93%)
Jun 12, 2006	282.50	282.60	279.30	280.10	9,120	-2.90(-1.02%)
Jun 09, 2006	286.70	286.70	282.20	283.00	8,690	-3.90(-1.36%)
Jun 08, 2006	284.00	287.70	282.70	286.90	16,000	+1.50(+0.53%)
Jun 07, 2006	284.30	287.80	283.50	285.40	12,820	+1.20(+0.42%)
Jun 06, 2006	283.00	284.50	280.10	284.20	17,140	+0.20(+0.07%)
Jun 05, 2006	287.00	287.50	282.90	284.00	12,640	-2.10(-0.73%)
Jun 02, 2006	285.40	286.30	282.70	286.10	17,150	+0.90(+0.32%)
Jun 01, 2006	285.50	286.30	282.60	285.20	20,120	-0.70(-0.24%)
May 31, 2006	286.50	287.90	283.00	285.90	17,900	-1.20(-0.42%)
May 30, 2006	290.50	291.40	286.70	287.10	11,710	-2.00(-0.69%)
May 26, 2006	292.10	294.50	289.10	289.10	21,040	-2.80(-0.96%)
May 25, 2006	295.40	297.40	289.60	291.90	19,780	-3.10(-1.05%)
May 24, 2006	291.30	295.10	290.00	295.00	16,530	+3.70(+1.27%)
May 23, 2006	298.50	298.60	291.10	291.30	23,610	-7.40(-2.48%)
May 22, 2006	296.30	300.00	295.10	298.70	14,170	+0.60(+0.20%)
May 19, 2006	295.80	298.50	293.90	298.10	11,570	+2.90(+0.98%)
May 18, 2006	301.60	302.10	294.90	295.20	11,840	-6.40(-2.12%)
May 17, 2006	294.90	303.40	294.90	301.60	19,610	+4.80(+1.62%)
May 16, 2006	296.60	298.60	292.30	296.80	21,480	-0.70(-0.24%)
May 15, 2006	297.00	300.40	296.20	297.50	12,290	-1.30(-0.44%)
May 12, 2006	300.20	301.80	298.50	298.80	9,260	-2.30(-0.76%)
May 11, 2006	303.00	304.40	301.10	301.10	16,370	-1.50(-0.50%)
May 10, 2006	303.50	304.30	302.50	302.60	10,840	-2.80(-0.92%)
May 09, 2006	308.40	309.00	304.20	305.40	8,030	-4.20(-1.36%)
May 08, 2006	308.10	312.20	308.10	309.60	10,130	+0.80(+0.26%)
May 05, 2006	308.90	310.60	306.10	308.80	11,400	-0.20(-0.06%)
May 04, 2006	301.90	309.30	301.90	309.00	20,900	+6.10(+2.01%)
May 03, 2006	301.50	303.50	301.30	302.90	7,690	+0.60(+0.20%)
May 02, 2006	302.40	302.90	300.70	302.30	11,040	-0.30(-0.10%)
May 01, 2006	307.80	311.00	302.30	302.60	10,880	-5.40(-1.75%)
Apr 28, 2006	306.50	309.30	305.00	308.00	12,760	+0.50(+0.16%)
Apr 27, 2006	302.80	308.30	301.00	307.50	11,410	+2.50(+0.82%)
Apr 26, 2006	306.00	307.30	303.50	305.00	16,410	+0.00(+0.00%)
Apr 25, 2006	302.70	305.20	295.90	305.00	30,940	+1.20(+0.39%)
Apr 24, 2006	307.40	307.89	303.70	303.80	12,300	-2.20(-0.72%)
Apr 21, 2006	318.50	318.60	303.80	306.00	32,200	-11.80(-3.71%)
Apr 20, 2006	319.00	322.60	317.70	317.80	15,040	-2.70(-0.84%)
Apr 19, 2006	320.40	325.40	318.90	320.50	24,350	-0.50(-0.16%)
Apr 18, 2006	325.20	326.10	319.40	321.00	22,070	-4.10(-1.26%)
Apr 17, 2006	327.20	327.80	323.10	325.10	15,350	-3.40(-1.04%)
Apr 13, 2006	332.30	332.20	327.80	328.50	16,170	-3.80(-1.14%)
Apr 12, 2006	332.40	334.90	331.30	332.30	8,500	-1.60(-0.48%)
Apr 11, 2006	336.60	336.90	332.50	333.90	9,280	-2.00(-0.60%)
Apr 10, 2006	334.40	337.40	332.40	335.90	13,200	+0.10(+0.03%)
Apr 07, 2006	334.60	336.90	333.10	335.80	47,000	+2.30(+0.69%)
Apr 06, 2006	332.40	333.80	329.20	333.50	52,600	+1.10(+0.33%)
Apr 05, 2006	331.30	333.60	330.90	332.40	26,070	-0.50(-0.15%)
Apr 04, 2006	332.10	333.70	331.00	332.90	16,360	+0.30(+0.09%)

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.