Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	146.83	147.01	145.11	145.20	8,825,116	-1.37(-0.93%)
Jun 29, 2006	145.29	146.61	144.85	146.56	6,449,150	+1.50(+1.03%)
Jun 28, 2006	145.07	145.55	144.41	145.07	4,613,462	+0.22(+0.15%)
Jun 27, 2006	145.60	146.56	144.85	144.85	5,347,551	-1.45(-0.99%)
Jun 26, 2006	146.17	146.56	145.02	146.30	4,404,715	+0.22(+0.15%)
Jun 23, 2006	146.17	147.01	145.86	146.08	4,653,913	-0.35(-0.24%)
Jun 22, 2006	146.56	147.40	145.99	146.43	5,847,219	-1.89(-1.28%)
Jun 21, 2006	149.03	149.30	147.31	148.33	7,030,015	-0.13(-0.09%)
Jun 20, 2006	148.55	148.99	147.75	148.46	6,263,829	-0.09(-0.06%)
Jun 19, 2006	149.56	149.56	148.19	148.55	4,644,743	-0.93(-0.62%)
Jun 16, 2006	149.16	149.82	148.24	149.47	7,684,405	-0.79(-0.53%)
Jun 15, 2006	149.69	150.84	148.02	150.27	7,180,424	+0.93(+0.62%)
Jun 14, 2006	148.46	149.74	148.28	149.34	5,466,203	+0.75(+0.50%)
Jun 13, 2006	148.59	150.71	148.50	148.59	7,204,940	-0.62(-0.41%)
Jun 12, 2006	150.53	150.97	149.16	149.21	4,142,782	-0.88(-0.59%)
Jun 09, 2006	152.07	152.42	149.43	150.09	5,832,238	-2.20(-1.45%)
Jun 08, 2006	151.24	152.42	149.52	152.29	8,469,978	+0.75(+0.49%)
Jun 07, 2006	152.20	153.83	151.54	151.54	6,339,374	-0.66(-0.43%)
Jun 06, 2006	151.54	152.34	150.71	152.20	6,553,705	+1.45(+0.96%)
Jun 05, 2006	152.20	152.51	150.57	150.75	4,150,568	-1.94(-1.27%)
Jun 02, 2006	152.60	153.35	151.90	152.69	4,804,776	+0.48(+0.32%)
Jun 01, 2006	151.10	152.51	150.75	152.20	4,454,882	+1.28(+0.85%)
May 31, 2006	150.44	150.93	149.65	150.93	6,871,094	+0.92(+0.62%)
May 30, 2006	151.28	151.41	149.82	150.00	5,029,459	-1.23(-0.82%)
May 26, 2006	151.85	152.12	150.22	151.24	4,810,020	-0.40(-0.26%)
May 25, 2006	151.32	151.68	149.87	151.63	4,571,559	+0.71(+0.47%)
May 24, 2006	148.72	151.46	148.46	150.93	6,615,653	+1.10(+0.73%)
May 23, 2006	150.22	150.75	149.38	149.82	5,015,385	-0.26(-0.18%)
May 22, 2006	150.00	151.37	149.87	150.09	6,085,726	-0.40(-0.26%)
May 19, 2006	150.79	151.98	149.56	150.49	6,812,710	+0.04(+0.03%)
May 18, 2006	151.94	152.20	150.40	150.44	5,483,977	-1.19(-0.78%)
May 17, 2006	152.51	153.53	151.54	151.63	5,794,942	-1.63(-1.06%)
May 16, 2006	153.04	153.83	152.91	153.26	5,310,619	+1.01(+0.67%)
May 15, 2006	150.22	152.38	150.13	152.25	5,228,241	+1.23(+0.82%)
May 12, 2006	151.46	152.16	150.57	151.01	5,166,044	-1.01(-0.67%)
May 11, 2006	151.98	152.73	150.35	152.03	5,172,944	-0.84(-0.55%)
May 10, 2006	153.92	154.14	151.98	152.87	4,831,653	-1.32(-0.86%)
May 09, 2006	153.97	154.72	153.75	154.19	3,802,308	+0.00(+0.00%)
May 08, 2006	154.63	155.24	154.05	154.19	3,717,637	-0.70(-0.46%)
May 05, 2006	153.92	155.16	153.61	154.89	5,916,045	+1.59(+1.03%)
May 04, 2006	151.98	153.92	151.89	153.31	4,959,907	+1.76(+1.16%)
May 03, 2006	151.90	152.73	150.62	151.54	5,035,997	-0.35(-0.23%)
May 02, 2006	151.50	152.38	150.22	151.90	3,733,890	+0.40(+0.26%)
May 01, 2006	152.60	152.95	151.19	151.50	4,041,949	-0.88(-0.58%)
Apr 28, 2006	151.94	153.22	151.32	152.38	5,624,739	+0.70(+0.46%)
Apr 27, 2006	149.34	152.78	149.30	151.68	5,737,421	+1.32(+0.88%)
Apr 26, 2006	150.09	151.72	149.25	150.35	5,233,644	+0.71(+0.47%)
Apr 25, 2006	149.78	150.04	148.90	149.65	5,156,124	+0.18(+0.12%)
Apr 24, 2006	149.03	149.78	148.90	149.47	3,723,812	-0.18(-0.12%)
Apr 21, 2006	150.88	151.19	148.37	149.65	6,638,126	-0.66(-0.44%)
Apr 20, 2006	148.90	150.57	148.15	150.31	5,763,389	+1.01(+0.68%)
Apr 19, 2006	149.56	149.65	147.58	149.30	5,589,032	+0.09(+0.06%)
Apr 18, 2006	147.67	149.65	146.30	149.21	7,569,045	+2.56(+1.74%)
Apr 17, 2006	148.72	148.72	145.68	146.65	8,033,596	-2.64(-1.77%)
Apr 13, 2006	151.81	151.37	148.06	149.30	8,539,530	-2.51(-1.65%)
Apr 12, 2006	151.10	152.12	150.54	151.81	5,952,093	+1.81(+1.20%)
Apr 11, 2006	149.43	150.09	148.15	150.00	5,213,169	+0.57(+0.38%)
Apr 10, 2006	150.04	150.13	148.90	149.43	5,210,626	-0.48(-0.32%)
Apr 07, 2006	152.20	153.09	149.82	149.91	5,377,561	-2.11(-1.39%)
Apr 06, 2006	151.10	152.20	150.31	152.03	4,589,900	+0.40(+0.26%)
Apr 05, 2006	152.65	153.04	151.50	151.63	4,436,336	-1.23(-0.81%)
Apr 04, 2006	152.29	153.61	151.19	152.87	4,894,940	+0.04(+0.03%)

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.