Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	438.23	441.54	435.84	440.25	130,299,904	+8.05(+1.86%)
Jun 29, 2006	427.68	432.93	426.30	432.20	111,042,704	+8.39(+1.98%)
Jun 28, 2006	420.98	426.41	420.19	423.81	94,790,600	+1.01(+0.24%)
Jun 27, 2006	429.46	429.52	421.89	422.80	90,287,400	-4.43(-1.04%)
Jun 26, 2006	430.30	431.39	426.64	427.23	77,863,400	-1.91(-0.45%)
Jun 23, 2006	430.14	431.68	427.23	429.14	87,369,400	-0.12(-0.03%)
Jun 22, 2006	431.13	432.35	426.88	429.26	110,371,200	+2.62(+0.61%)
Jun 21, 2006	426.98	427.31	420.06	426.64	122,035,200	+1.46(+0.34%)
Jun 20, 2006	420.49	425.19	419.18	425.18	122,490,800	+1.62(+0.38%)
Jun 19, 2006	422.01	426.71	422.01	423.56	104,603,000	+3.04(+0.72%)
Jun 16, 2006	429.14	429.64	420.52	420.52	167,976,608	-3.21(-0.76%)
Jun 15, 2006	415.82	423.96	415.82	423.73	136,747,200	+10.75(+2.60%)
Jun 14, 2006	413.84	415.17	409.56	412.98	148,051,392	+0.11(+0.03%)
Jun 13, 2006	414.63	416.81	410.29	412.87	182,444,192	-8.85(-2.10%)
Jun 12, 2006	425.79	428.40	421.72	421.72	115,204,600	-4.75(-1.11%)
Jun 09, 2006	426.06	427.89	423.17	426.47	120,287,600	+6.83(+1.63%)
Jun 08, 2006	422.56	425.47	419.64	419.64	177,876,192	-12.42(-2.87%)
Jun 07, 2006	429.13	433.30	425.07	432.06	128,505,600	+4.18(+0.98%)
Jun 06, 2006	429.79	433.39	427.02	427.88	132,099,800	-8.33(-1.91%)
Jun 05, 2006	439.60	439.60	434.15	436.21	64,973,000	-2.69(-0.61%)
Jun 02, 2006	445.05	445.98	436.76	438.90	118,039,800	-2.68(-0.61%)
Jun 01, 2006	439.68	442.35	435.62	441.58	111,480,000	+1.17(+0.27%)
May 31, 2006	431.70	440.66	428.98	440.41	145,004,608	+5.71(+1.31%)
May 30, 2006	446.12	446.57	434.50	434.70	113,465,200	-11.09(-2.49%)
May 29, 2006	446.11	446.40	444.33	445.79	44,591,000	-0.49(-0.11%)
May 26, 2006	444.49	446.28	440.48	446.28	119,770,600	+6.00(+1.36%)
May 25, 2006	436.66	440.68	432.49	440.28	90,448,200	+4.44(+1.02%)
May 24, 2006	436.59	438.04	430.44	435.84	167,803,808	-3.74(-0.85%)
May 23, 2006	431.65	442.31	431.48	439.58	198,744,800	+10.80(+2.52%)
May 22, 2006	434.75	436.38	426.18	428.78	173,594,592	-10.20(-2.32%)
May 19, 2006	436.18	440.60	436.18	438.98	152,962,208	+1.88(+0.43%)
May 18, 2006	437.41	441.41	432.01	437.10	210,380,800	+0.63(+0.14%)
May 17, 2006	452.61	453.34	436.47	436.47	158,473,200	-14.61(-3.24%)
May 16, 2006	450.65	453.46	448.02	451.08	126,880,600	+0.99(+0.22%)
May 15, 2006	451.98	453.49	446.79	450.09	166,229,600	-5.00(-1.10%)
May 12, 2006	464.12	464.21	455.09	455.09	145,145,408	-11.79(-2.53%)
May 11, 2006	470.34	473.32	466.88	466.88	110,417,000	-2.19(-0.47%)
May 10, 2006	470.96	472.54	469.07	469.07	113,628,200	-4.45(-0.94%)
May 09, 2006	473.44	473.52	471.09	473.52	133,156,200	+0.85(+0.18%)
May 08, 2006	473.15	474.26	472.08	472.67	102,447,800	+0.95(+0.20%)
May 05, 2006	467.37	471.72	466.61	471.72	123,846,200	+5.13(+1.10%)
May 04, 2006	465.11	467.01	463.34	466.59	108,562,400	+1.95(+0.42%)
May 03, 2006	473.24	473.75	463.76	464.64	132,312,800	-5.49(-1.17%)
May 02, 2006	467.67	470.23	467.56	470.13	134,719,008	+0.73(+0.16%)
May 01, 2006	473.27	473.34	468.44	469.40	0	+0.00(+0.00%)
Apr 28, 2006	473.27	473.34	468.44	469.40	119,828,000	-5.04(-1.06%)
Apr 27, 2006	476.28	476.52	470.33	474.44	141,788,800	-3.03(-0.63%)
Apr 26, 2006	475.36	477.93	475.36	477.47	129,132,000	+1.43(+0.30%)
Apr 25, 2006	475.79	478.44	475.13	476.04	151,736,608	+0.40(+0.08%)
Apr 24, 2006	475.92	477.05	475.36	475.64	129,632,400	-2.36(-0.49%)
Apr 21, 2006	474.05	478.22	473.80	478.00	164,824,992	+5.36(+1.13%)
Apr 20, 2006	470.81	474.68	470.48	472.64	177,848,800	+3.78(+0.81%)
Apr 19, 2006	467.40	469.02	466.38	468.86	122,861,000	+6.13(+1.32%)
Apr 18, 2006	462.20	462.89	460.09	462.73	118,251,400	-0.03(-0.01%)
Apr 17, 2006	463.42	464.44	461.36	462.76	0	+0.00(+0.00%)
Apr 13, 2006	463.42	464.44	461.36	462.76	120,163,600	-0.86(-0.19%)
Apr 12, 2006	463.01	464.91	461.19	463.62	131,103,000	-0.52(-0.11%)
Apr 11, 2006	470.23	470.60	463.39	464.14	138,513,408	-6.52(-1.39%)
Apr 10, 2006	468.22	470.67	467.48	470.66	94,209,400	+1.98(+0.42%)
Apr 07, 2006	470.23	472.93	468.19	468.68	112,470,800	-0.92(-0.20%)
Apr 06, 2006	470.47	471.18	468.34	469.60	128,907,400	+1.07(+0.23%)
Apr 05, 2006	470.03	470.52	464.64	468.53	132,608,800	+0.58(+0.12%)
Apr 04, 2006	470.28	470.45	467.95	467.95	137,836,000	-3.38(-0.72%)
Apr 03, 2006	471.45	471.45	468.92	471.33	99,955,000	+2.64(+0.56%)

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.