Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	166.58	167.25	162.31	162.88	26,578	-3.42(-2.06%)
Jul 28, 2005	166.96	167.63	164.68	166.30	29,601	-0.28(-0.17%)
Jul 27, 2005	163.07	166.68	161.55	166.58	48,214	+4.94(+3.06%)
Jul 26, 2005	161.55	162.97	160.31	161.64	48,708	+1.42(+0.89%)
Jul 25, 2005	171.81	172.85	158.70	160.22	99,808	-12.64(-7.31%)
Jul 22, 2005	170.57	173.04	167.82	172.85	49,974	+2.28(+1.34%)
Jul 21, 2005	177.80	178.37	168.39	170.57	77,998	-6.75(-3.80%)
Jul 20, 2005	187.39	189.20	173.33	177.32	106,698	-13.11(-6.89%)
Jul 19, 2005	186.82	191.00	185.87	190.44	19,501	+4.28(+2.30%)
Jul 18, 2005	189.20	190.62	186.16	186.16	23,467	-3.42(-1.80%)
Jul 15, 2005	185.87	191.38	183.50	189.58	32,416	+4.94(+2.68%)
Jul 14, 2005	189.48	191.48	184.64	184.64	41,995	-2.47(-1.32%)
Jul 13, 2005	187.20	190.06	187.11	187.11	34,084	-2.47(-1.30%)
Jul 12, 2005	187.96	191.96	184.35	189.58	36,668	+2.56(+1.37%)
Jul 11, 2005	189.58	190.06	186.73	187.01	30,420	-1.61(-0.86%)
Jul 08, 2005	181.50	190.53	180.17	188.63	37,665	+7.60(+4.20%)
Jul 07, 2005	184.35	185.78	180.17	181.03	25,341	-5.32(-2.86%)
Jul 06, 2005	185.87	187.77	185.59	186.35	30,542	-1.43(-0.76%)
Jul 05, 2005	182.93	189.39	181.98	187.77	40,462	+4.66(+2.54%)
Jul 01, 2005	184.35	187.58	181.50	183.12	23,130	+0.57(+0.31%)
Jun 30, 2005	183.59	184.45	181.03	182.55	23,267	-0.76(-0.42%)
Jun 29, 2005	181.98	184.35	179.32	183.31	21,388	+2.28(+1.26%)
Jun 28, 2005	180.08	182.26	179.03	181.03	33,861	+1.42(+0.79%)
Jun 27, 2005	178.94	181.03	178.94	179.60	47,807	+0.38(+0.21%)
Jun 24, 2005	185.30	186.73	178.94	179.22	48,492	-6.65(-3.58%)
Jun 23, 2005	188.82	199.08	185.68	185.87	84,035	-4.85(-2.54%)
Jun 22, 2005	188.34	191.48	186.73	190.72	68,754	+2.00(+1.06%)
Jun 21, 2005	192.81	193.76	188.72	188.72	34,924	-4.32(-2.24%)
Jun 20, 2005	197.56	197.56	192.81	193.05	47,033	-3.66(-1.86%)
Jun 17, 2005	201.93	201.93	196.52	196.71	76,451	-3.71(-1.85%)
Jun 16, 2005	202.22	202.22	199.37	200.41	30,900	-0.28(-0.14%)
Jun 15, 2005	200.41	202.41	199.65	200.70	22,234	-0.57(-0.28%)
Jun 14, 2005	201.46	205.45	200.70	201.27	41,298	-1.43(-0.70%)
Jun 13, 2005	206.78	206.78	201.36	202.69	16,486	-2.66(-1.30%)
Jun 10, 2005	204.50	207.35	203.07	205.35	23,641	+0.86(+0.42%)
Jun 09, 2005	199.27	208.78	198.13	204.50	36,356	+4.56(+2.28%)
Jun 08, 2005	200.79	202.50	199.27	199.94	16,475	-0.76(-0.38%)
Jun 07, 2005	198.80	203.07	197.28	200.70	42,274	+2.38(+1.20%)
Jun 06, 2005	196.71	200.22	194.81	198.32	26,405	+1.52(+0.77%)
Jun 03, 2005	199.27	199.56	195.75	196.80	17,764	-2.76(-1.38%)
Jun 02, 2005	197.75	201.74	197.28	199.56	22,793	+0.19(+0.10%)
Jun 01, 2005	195.10	199.37	195.09	199.37	36,504	+2.95(+1.50%)
May 31, 2005	197.18	199.56	196.04	196.42	25,826	-0.19(-0.10%)
May 27, 2005	193.09	200.98	193.09	196.61	21,543	+1.90(+0.98%)
May 26, 2005	190.72	195.47	190.72	194.71	20,161	+3.23(+1.69%)
May 25, 2005	197.18	200.13	190.72	191.48	26,794	-7.32(-3.68%)
May 24, 2005	199.46	201.93	197.66	198.80	32,453	-1.71(-0.85%)
May 23, 2005	194.81	203.17	194.81	200.51	67,175	+5.04(+2.58%)
May 20, 2005	202.03	202.03	195.28	195.47	19,264	-6.65(-3.29%)
May 19, 2005	193.48	204.69	193.48	202.12	31,699	+7.51(+3.86%)
May 18, 2005	191.29	195.28	191.29	194.62	39,346	+2.57(+1.34%)
May 17, 2005	194.24	195.76	191.67	192.05	27,073	-3.18(-1.63%)
May 16, 2005	182.93	195.38	182.93	195.23	53,495	+11.55(+6.29%)
May 13, 2005	184.35	186.63	182.55	183.69	106,548	-0.76(-0.41%)
May 12, 2005	185.21	187.58	183.12	184.45	34,121	-1.23(-0.67%)
May 11, 2005	183.50	186.92	183.50	185.68	17,240	+2.19(+1.19%)
May 10, 2005	186.63	186.63	183.40	183.50	14,839	-2.47(-1.33%)
May 09, 2005	186.06	187.01	183.88	185.97	14,089	+1.04(+0.57%)
May 06, 2005	186.92	186.92	184.54	184.92	19,803	+0.66(+0.36%)
May 05, 2005	185.87	188.63	183.97	184.26	20,428	-0.38(-0.21%)
May 04, 2005	183.31	186.25	182.64	184.64	44,204	+1.33(+0.73%)
May 03, 2005	183.88	185.59	181.31	183.31	29,183	+0.28(+0.16%)

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.