Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	388.00	389.17	383.31	386.60	4,597,055	-1.52(-0.39%)
Jul 28, 2006	382.00	389.56	381.73	388.12	4,084,195	+5.72(+1.50%)
Jul 27, 2006	387.37	387.49	377.95	382.40	5,641,105	-3.10(-0.80%)
Jul 26, 2006	388.20	391.91	383.00	385.50	5,532,368	-3.86(-0.99%)
Jul 25, 2006	385.02	391.31	383.80	389.36	5,761,158	-1.54(-0.39%)
Jul 24, 2006	392.82	393.89	381.21	390.90	8,086,609	+0.79(+0.20%)
Jul 21, 2006	386.14	391.75	377.69	390.11	11,766,019	+2.99(+0.77%)
Jul 20, 2006	404.28	404.44	385.66	387.12	12,608,212	-11.88(-2.98%)
Jul 19, 2006	395.01	401.14	394.66	399.00	8,522,060	-4.05(-1.00%)
Jul 18, 2006	409.75	410.57	397.74	403.05	8,624,688	-4.84(-1.19%)
Jul 17, 2006	404.62	411.00	403.72	407.89	5,812,465	+4.39(+1.09%)
Jul 14, 2006	410.33	411.49	398.61	403.50	7,552,072	-5.33(-1.30%)
Jul 13, 2006	414.00	418.34	406.83	408.83	6,922,441	-8.42(-2.02%)
Jul 12, 2006	422.09	422.74	416.73	417.25	4,906,218	-7.31(-1.72%)
Jul 11, 2006	418.50	425.05	413.03	424.56	5,972,517	+6.36(+1.52%)
Jul 10, 2006	423.44	425.23	416.38	418.20	4,437,467	-2.25(-0.54%)
Jul 07, 2006	426.05	427.89	415.88	420.45	6,042,166	-2.74(-0.65%)
Jul 06, 2006	423.38	425.38	421.98	423.19	3,687,152	+1.73(+0.41%)
Jul 05, 2006	421.52	422.80	415.64	421.46	4,985,603	-1.74(-0.41%)
Jul 03, 2006	420.04	423.77	419.45	423.20	2,156,782	+3.87(+0.92%)
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%)

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.