Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	395.86	397.53	394.86	395.77	123,305,400	+0.80(+0.20%)
Jul 28, 2005	395.49	396.40	394.21	394.97	130,500,800	-0.13(-0.03%)
Jul 27, 2005	396.35	397.01	394.63	395.10	191,739,008	-0.45(-0.11%)
Jul 26, 2005	393.89	396.49	393.21	395.55	104,185,600	+1.01(+0.26%)
Jul 25, 2005	395.98	396.02	393.78	394.54	95,296,600	+0.24(+0.06%)
Jul 22, 2005	395.43	396.74	393.32	394.30	107,389,800	-1.63(-0.41%)
Jul 21, 2005	397.28	399.02	393.96	395.93	183,576,800	+0.35(+0.09%)
Jul 20, 2005	396.89	398.40	393.91	395.58	211,335,600	-1.38(-0.35%)
Jul 19, 2005	393.46	397.93	393.44	396.96	291,485,408	+4.08(+1.04%)
Jul 18, 2005	392.68	395.23	392.21	392.88	171,779,200	-0.80(-0.20%)
Jul 15, 2005	393.42	394.75	392.53	393.68	126,227,600	-0.04(-0.01%)
Jul 14, 2005	392.52	395.33	392.43	393.72	148,725,792	+1.81(+0.46%)
Jul 13, 2005	389.76	391.91	389.70	391.91	137,252,400	+2.56(+0.66%)
Jul 12, 2005	390.66	391.00	388.10	389.35	106,773,800	-1.58(-0.40%)
Jul 11, 2005	389.93	391.64	389.73	390.93	116,447,200	+2.33(+0.60%)
Jul 08, 2005	387.58	388.66	386.46	388.60	108,860,600	+4.80(+1.25%)
Jul 07, 2005	389.19	389.27	375.16	383.80	224,876,000	-6.53(-1.67%)
Jul 06, 2005	390.51	391.44	389.44	390.33	103,547,200	+1.22(+0.31%)
Jul 05, 2005	389.75	390.17	386.68	389.11	99,555,000	-0.73(-0.19%)
Jul 04, 2005	388.09	390.00	387.55	389.84	59,248,000	+1.58(+0.41%)
Jul 01, 2005	382.85	388.26	382.72	388.26	122,823,600	+4.43(+1.15%)
Jun 30, 2005	383.09	385.44	382.48	383.83	120,126,600	+0.49(+0.13%)
Jun 29, 2005	382.91	384.55	381.69	383.34	114,854,600	+1.50(+0.39%)
Jun 28, 2005	377.91	381.84	377.77	381.84	127,976,200	+4.57(+1.21%)
Jun 27, 2005	378.16	378.20	375.77	377.27	112,483,600	-2.70(-0.71%)
Jun 24, 2005	379.77	380.77	379.27	379.97	124,700,800	-3.23(-0.84%)
Jun 23, 2005	383.16	383.97	381.50	383.20	91,848,000	+0.84(+0.22%)
Jun 22, 2005	381.49	384.18	381.00	382.36	108,485,000	+0.97(+0.25%)
Jun 21, 2005	380.08	381.59	379.74	381.39	92,009,800	+2.34(+0.62%)
Jun 20, 2005	380.22	380.30	377.29	379.05	88,589,200	-1.22(-0.32%)
Jun 17, 2005	379.47	382.31	378.93	380.27	144,544,992	+1.32(+0.35%)
Jun 16, 2005	377.57	379.83	377.57	378.95	127,012,200	+3.13(+0.83%)
Jun 15, 2005	377.95	378.95	375.20	375.82	146,390,000	-1.87(-0.50%)
Jun 14, 2005	376.71	377.69	376.02	377.69	128,687,400	+0.24(+0.06%)
Jun 13, 2005	375.68	377.58	375.22	377.45	91,599,400	+1.36(+0.36%)
Jun 10, 2005	374.57	377.13	374.57	376.09	105,185,000	+2.74(+0.73%)
Jun 09, 2005	372.27	373.38	370.98	373.35	93,735,200	+0.55(+0.15%)
Jun 08, 2005	371.96	373.29	371.42	372.80	124,407,400	+0.34(+0.09%)
Jun 07, 2005	369.92	373.00	369.84	372.46	96,566,600	+3.69(+1.00%)
Jun 06, 2005	371.24	371.70	368.06	368.77	69,504,200	-2.75(-0.74%)
Jun 03, 2005	372.61	373.39	370.49	371.52	87,166,600	-0.88(-0.24%)
Jun 02, 2005	371.18	372.60	370.66	372.40	108,555,400	+0.88(+0.24%)
Jun 01, 2005	365.78	371.52	365.52	371.52	124,425,200	+6.84(+1.88%)
May 31, 2005	368.56	368.56	364.68	364.68	141,239,392	-3.74(-1.02%)
May 30, 2005	367.06	368.46	365.89	368.42	44,006,400	+1.48(+0.40%)
May 27, 2005	367.74	368.39	366.06	366.94	74,352,000	-1.32(-0.36%)
May 26, 2005	366.42	369.67	366.27	368.26	83,484,600	+2.22(+0.61%)
May 25, 2005	365.05	366.47	364.45	366.04	95,383,800	+0.94(+0.26%)
May 24, 2005	365.96	366.26	363.77	365.10	105,245,200	-0.97(-0.26%)
May 23, 2005	365.23	366.07	364.38	366.07	94,125,400	+2.19(+0.60%)
May 20, 2005	363.34	365.21	362.48	363.88	127,273,400	+0.67(+0.18%)
May 19, 2005	361.56	363.57	361.54	363.21	123,776,200	+2.22(+0.61%)
May 18, 2005	357.15	360.99	356.87	360.99	173,486,400	+5.64(+1.59%)
May 17, 2005	356.08	356.10	354.39	355.35	80,628,400	+0.51(+0.14%)
May 16, 2005	355.12	355.58	353.94	354.84	61,952,000	-0.67(-0.19%)
May 13, 2005	354.15	355.51	353.35	355.51	111,802,200	+0.59(+0.17%)
May 12, 2005	353.89	355.57	353.89	354.92	137,191,808	+2.14(+0.61%)
May 11, 2005	353.60	355.11	352.43	352.78	131,039,200	-1.26(-0.36%)
May 10, 2005	356.66	357.37	353.42	354.04	157,195,200	-1.89(-0.53%)
May 09, 2005	356.71	356.74	354.95	355.93	100,766,800	-0.72(-0.20%)
May 06, 2005	356.52	357.02	353.92	356.65	108,906,400	+1.87(+0.53%)
May 05, 2005	352.70	355.41	352.44	354.78	92,094,200	+3.60(+1.03%)
May 04, 2005	349.78	351.20	348.51	351.18	131,032,800	+2.10(+0.60%)
May 03, 2005	349.57	349.88	347.80	349.08	139,372,400	+0.71(+0.20%)

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.