Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	115.55	117.17	114.83	116.42	5,737,264	+0.78(+0.68%)
Jul 28, 2006	114.06	116.12	113.82	115.64	6,235,050	+2.64(+2.33%)
Jul 27, 2006	113.33	114.04	112.49	113.00	5,360,841	+0.67(+0.60%)
Jul 26, 2006	112.42	113.43	111.80	112.33	4,363,826	-0.85(-0.75%)
Jul 25, 2006	111.96	114.08	110.78	113.17	6,539,180	+1.21(+1.08%)
Jul 24, 2006	108.26	112.42	109.04	111.96	6,049,397	+3.70(+3.42%)
Jul 21, 2006	110.55	110.56	108.08	108.26	6,143,470	-2.39(-2.16%)
Jul 20, 2006	111.81	112.65	110.52	110.65	5,595,171	-1.36(-1.22%)
Jul 19, 2006	108.76	112.69	108.76	112.02	7,976,382	+3.53(+3.25%)
Jul 18, 2006	107.18	108.59	106.63	108.49	7,707,415	+1.12(+1.04%)
Jul 17, 2006	106.78	108.44	106.09	107.37	5,941,810	+0.59(+0.55%)
Jul 14, 2006	109.07	109.37	105.92	106.78	7,425,328	-1.87(-1.72%)
Jul 13, 2006	109.78	110.67	108.31	108.65	8,025,321	-2.07(-1.87%)
Jul 12, 2006	113.33	113.74	110.57	110.72	5,641,879	-2.59(-2.29%)
Jul 11, 2006	113.11	113.56	111.70	113.31	5,008,298	-0.14(-0.12%)
Jul 10, 2006	113.75	114.64	112.92	113.45	3,865,384	+0.26(+0.23%)
Jul 07, 2006	114.33	114.71	113.14	113.19	4,747,859	-1.58(-1.37%)
Jul 06, 2006	116.07	116.08	114.48	114.77	4,514,710	-0.28(-0.25%)
Jul 05, 2006	115.62	115.62	114.33	115.05	5,876,077	-1.14(-0.98%)
Jul 03, 2006	115.80	116.45	115.35	116.19	4,264,768	+1.54(+1.34%)
Jun 30, 2006	116.00	116.40	113.94	114.65	7,837,175	-1.35(-1.16%)
Jun 29, 2006	112.88	116.00	111.54	116.00	8,806,113	+4.35(+3.90%)
Jun 28, 2006	112.35	113.18	110.57	111.65	6,438,284	-0.51(-0.46%)
Jun 27, 2006	113.60	115.00	112.16	112.16	4,810,443	-2.09(-1.83%)
Jun 26, 2006	113.50	114.29	112.88	114.25	4,976,940	+1.51(+1.34%)
Jun 23, 2006	112.69	113.87	112.20	112.74	4,576,376	-0.30(-0.26%)
Jun 22, 2006	114.11	114.71	112.00	113.04	5,792,632	-1.16(-1.01%)
Jun 21, 2006	111.10	114.57	110.90	114.20	10,031,816	+3.48(+3.15%)
Jun 20, 2006	110.25	111.27	109.44	110.71	7,621,215	+1.15(+1.05%)
Jun 19, 2006	110.50	111.09	108.95	109.56	8,577,163	-0.19(-0.17%)
Jun 16, 2006	109.22	110.20	108.69	109.75	8,355,560	-0.09(-0.08%)
Jun 15, 2006	107.01	110.66	106.76	109.84	14,393,543	+4.28(+4.06%)
Jun 14, 2006	106.51	108.05	104.26	105.56	13,830,549	-0.57(-0.54%)
Jun 13, 2006	110.13	110.90	105.19	106.13	20,573,226	-4.38(-3.97%)
Jun 12, 2006	114.56	114.88	110.52	110.52	7,689,047	-3.73(-3.26%)
Jun 09, 2006	115.09	115.93	113.56	114.24	5,782,529	+0.10(+0.09%)
Jun 08, 2006	113.41	114.84	110.13	114.14	10,346,048	-0.14(-0.13%)
Jun 07, 2006	113.75	116.25	113.03	114.29	5,667,858	+0.54(+0.48%)
Jun 06, 2006	115.39	115.90	112.42	113.75	8,610,095	-0.88(-0.77%)
Jun 05, 2006	118.10	119.12	114.21	114.63	7,084,986	-2.81(-2.40%)
Jun 02, 2006	118.52	119.66	117.07	117.44	5,580,607	+0.41(+0.35%)
Jun 01, 2006	115.03	117.06	114.47	117.03	5,518,679	+1.98(+1.72%)
May 31, 2006	115.32	116.15	113.68	115.05	6,904,319	+0.85(+0.75%)
May 30, 2006	115.09	115.81	113.75	114.20	6,845,146	-2.37(-2.03%)
May 26, 2006	113.92	116.57	113.92	116.57	7,543,804	+4.28(+3.81%)
May 25, 2006	110.67	112.28	110.27	112.28	7,362,219	+2.59(+2.36%)
May 24, 2006	109.49	110.97	107.03	109.69	11,529,897	+0.17(+0.15%)
May 23, 2006	112.84	113.47	109.53	109.53	7,357,102	-1.87(-1.68%)
May 22, 2006	113.19	113.19	109.25	111.39	11,142,584	-2.48(-2.18%)
May 19, 2006	113.03	114.67	111.85	113.88	8,531,504	+1.81(+1.62%)
May 18, 2006	113.84	114.52	111.47	112.06	7,972,184	-0.90(-0.80%)
May 17, 2006	114.97	115.20	112.04	112.96	9,810,869	-3.42(-2.94%)
May 16, 2006	117.07	118.22	114.80	116.38	5,269,130	-0.33(-0.29%)
May 15, 2006	117.83	119.66	115.17	116.72	8,028,601	-2.26(-1.90%)
May 12, 2006	121.00	121.72	118.95	118.98	6,008,199	-2.42(-1.99%)
May 11, 2006	125.29	125.37	120.88	121.40	4,775,280	-3.67(-2.93%)
May 10, 2006	125.64	126.07	123.51	125.06	4,219,371	-1.27(-1.00%)
May 09, 2006	124.81	126.72	124.77	126.33	3,431,363	+1.69(+1.36%)
May 08, 2006	125.29	126.94	123.62	124.64	3,143,241	-0.66(-0.52%)
May 05, 2006	121.76	125.45	121.71	125.29	4,903,729	+4.84(+4.02%)
May 04, 2006	121.31	122.20	120.42	120.45	3,351,723	-0.85(-0.70%)
May 03, 2006	121.57	121.83	120.23	121.30	3,307,901	+0.24(+0.20%)
May 02, 2006	120.12	121.95	119.75	121.06	4,868,566	+1.81(+1.52%)

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.