Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	249.10	249.10	244.70	248.30	19,030	-1.40(-0.56%)
Jul 28, 2006	244.80	250.30	244.70	249.70	18,870	+5.00(+2.04%)
Jul 27, 2006	250.80	251.50	244.20	244.70	14,150	-5.10(-2.04%)
Jul 26, 2006	250.90	252.00	247.60	249.80	18,130	-2.10(-0.83%)
Jul 25, 2006	252.10	255.20	249.70	251.90	35,130	-0.70(-0.28%)
Jul 24, 2006	253.00	255.60	251.00	252.60	30,770	-0.30(-0.12%)
Jul 21, 2006	262.60	262.60	251.90	252.90	41,740	-9.60(-3.66%)
Jul 20, 2006	271.70	273.40	262.50	262.50	17,580	-9.00(-3.31%)
Jul 19, 2006	266.00	273.60	265.60	271.50	65,670	+5.60(+2.11%)
Jul 18, 2006	262.60	266.00	261.00	265.90	39,060	+3.90(+1.49%)
Jul 17, 2006	261.40	265.50	260.30	262.00	19,350	+0.10(+0.04%)
Jul 14, 2006	260.70	264.30	258.40	261.90	30,030	+0.70(+0.27%)
Jul 13, 2006	265.30	266.50	261.00	261.20	20,400	-5.20(-1.95%)
Jul 12, 2006	271.80	271.80	266.00	266.40	24,090	-6.70(-2.45%)
Jul 11, 2006	268.40	273.50	267.80	273.10	28,240	+3.50(+1.30%)
Jul 10, 2006	267.20	271.70	266.90	269.60	21,100	+2.40(+0.90%)
Jul 07, 2006	269.00	270.30	267.00	267.20	34,120	-2.70(-1.00%)
Jul 06, 2006	276.10	276.10	268.40	269.90	26,350	+0.90(+0.33%)
Jul 05, 2006	272.60	272.60	266.40	269.00	27,800	-5.50(-2.00%)
Jul 03, 2006	271.00	275.00	267.80	274.50	33,960	+5.00(+1.86%)
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%)

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.