Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	415.60	419.33	412.33	419.33	6,264,141	+1.52(+0.36%)
Jun 29, 2006	407.99	418.20	405.82	417.81	6,662,200	+11.70(+2.88%)
Jun 28, 2006	404.01	406.48	401.13	406.11	3,711,284	+3.79(+0.94%)
Jun 27, 2006	405.71	408.00	401.01	402.32	4,105,449	-1.90(-0.47%)
Jun 26, 2006	406.75	408.30	403.25	404.22	3,551,100	-0.64(-0.16%)
Jun 23, 2006	402.76	409.75	400.74	404.86	5,313,343	+4.91(+1.23%)
Jun 22, 2006	401.58	406.00	388.00	399.95	6,007,971	-2.18(-0.54%)
Jun 21, 2006	391.06	404.00	389.75	402.13	8,744,757	+14.96(+3.86%)
Jun 20, 2006	388.03	391.87	386.51	387.17	4,039,928	-0.97(-0.25%)
Jun 19, 2006	390.85	394.80	386.98	388.14	7,633,579	-2.56(-0.66%)
Jun 16, 2006	389.10	390.93	388.00	390.70	5,305,045	-0.30(-0.08%)
Jun 15, 2006	386.62	392.25	383.00	391.00	6,786,044	+6.61(+1.72%)
Jun 14, 2006	389.83	391.10	378.52	384.39	7,772,683	-2.13(-0.55%)
Jun 13, 2006	380.90	387.00	378.12	386.52	7,661,711	+4.98(+1.31%)
Jun 12, 2006	388.34	390.49	381.00	381.54	5,019,732	-5.03(-1.30%)
Jun 09, 2006	392.19	395.43	385.35	386.57	6,158,333	-6.73(-1.71%)
Jun 08, 2006	387.75	394.27	378.59	393.30	10,359,198	+6.79(+1.76%)
Jun 07, 2006	393.24	394.86	386.50	386.51	8,911,300	-3.48(-0.89%)
Jun 06, 2006	376.58	390.00	376.30	389.99	10,263,036	+15.55(+4.15%)
Jun 05, 2006	376.18	381.45	374.15	374.44	5,559,212	-5.00(-1.32%)
Jun 02, 2006	385.46	387.08	377.45	379.44	6,386,442	-3.18(-0.83%)
Jun 01, 2006	373.54	382.99	371.60	382.62	6,278,030	+10.80(+2.90%)
May 31, 2006	373.80	378.25	366.78	371.82	7,982,482	-0.12(-0.03%)
May 30, 2006	378.28	381.00	371.45	371.94	4,315,603	-9.41(-2.47%)
May 26, 2006	384.55	385.88	380.03	381.35	3,667,097	-1.64(-0.43%)
May 25, 2006	379.08	383.00	372.31	382.99	8,197,646	+1.74(+0.46%)
May 24, 2006	377.35	383.44	371.61	381.25	9,554,150	+5.67(+1.51%)
May 23, 2006	374.21	383.88	373.56	375.58	8,985,091	+4.63(+1.25%)
May 22, 2006	367.85	373.03	365.25	370.95	8,604,699	+0.93(+0.25%)
May 19, 2006	373.28	374.50	360.57	370.02	11,398,760	-0.97(-0.26%)
May 18, 2006	378.78	381.81	370.71	370.99	5,835,692	-3.51(-0.94%)
May 17, 2006	370.61	379.84	370.22	374.50	10,663,908	+3.20(+0.86%)
May 16, 2006	375.99	376.86	369.89	371.30	6,499,816	-4.90(-1.30%)
May 15, 2006	375.93	380.15	368.25	376.20	8,594,084	+2.07(+0.55%)
May 12, 2006	383.54	384.87	373.55	374.13	10,155,880	-12.87(-3.33%)
May 11, 2006	403.42	404.71	384.98	387.00	8,898,484	-15.98(-3.97%)
May 10, 2006	408.31	411.71	401.86	402.98	6,193,267	-5.82(-1.42%)
May 09, 2006	395.69	409.00	393.75	408.80	9,142,764	+14.02(+3.55%)
May 08, 2006	395.11	397.12	390.05	394.78	5,128,302	+0.48(+0.12%)
May 05, 2006	397.60	400.68	391.78	394.30	6,068,228	-0.45(-0.11%)
May 04, 2006	395.03	398.87	392.21	394.75	4,652,021	+0.58(+0.15%)
May 03, 2006	396.35	401.50	390.88	394.17	8,074,022	-0.63(-0.16%)
May 02, 2006	401.08	402.49	388.40	394.80	13,107,508	-4.10(-1.03%)
May 01, 2006	418.47	419.44	398.55	398.90	10,367,637	-19.04(-4.56%)
Apr 28, 2006	418.62	425.73	416.30	417.94	7,425,600	-2.09(-0.50%)
Apr 27, 2006	422.91	426.91	419.39	420.03	8,352,600	-5.94(-1.39%)
Apr 26, 2006	427.74	430.04	423.53	425.97	7,279,587	-1.04(-0.24%)
Apr 25, 2006	439.63	441.04	426.00	427.01	9,567,118	-13.49(-3.06%)
Apr 24, 2006	439.40	444.70	436.52	440.50	8,837,492	+3.40(+0.78%)
Apr 21, 2006	448.90	450.72	436.17	437.10	22,555,104	+22.10(+5.33%)
Apr 20, 2006	411.01	416.00	408.20	415.00	12,352,879	+4.50(+1.10%)
Apr 19, 2006	412.57	413.64	406.73	410.50	6,784,350	+6.26(+1.55%)
Apr 18, 2006	406.82	409.83	401.50	404.24	8,143,759	-2.58(-0.63%)
Apr 17, 2006	403.45	412.50	400.84	406.82	8,261,222	+4.66(+1.16%)
Apr 13, 2006	408.63	409.76	400.50	402.16	6,553,877	-6.79(-1.66%)
Apr 12, 2006	409.66	411.33	405.19	408.95	6,017,999	-0.71(-0.17%)
Apr 11, 2006	416.42	419.10	406.22	409.66	11,111,017	-6.72(-1.61%)
Apr 10, 2006	407.08	417.17	405.25	416.38	9,324,366	+10.22(+2.52%)
Apr 07, 2006	412.41	412.85	404.02	406.16	7,026,530	-5.02(-1.22%)
Apr 06, 2006	406.49	413.89	405.43	411.18	8,599,683	+3.19(+0.78%)
Apr 05, 2006	408.20	414.57	402.82	407.99	13,453,548	+3.65(+0.90%)
Apr 04, 2006	394.72	404.90	388.14	404.34	15,718,912	+14.64(+3.76%)

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.