Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	207.23	210.66	206.53	210.66	13,079,241	+3.02(+1.45%)
Sep 28, 2006	208.02	210.54	207.05	207.64	18,299,148	+0.53(+0.26%)
Sep 27, 2006	203.98	207.41	201.11	207.10	20,114,728	+5.99(+2.98%)
Sep 26, 2006	198.47	201.87	198.14	201.11	16,960,500	+2.79(+1.41%)
Sep 25, 2006	198.24	200.21	194.67	198.32	19,495,786	+0.51(+0.26%)
Sep 22, 2006	199.63	199.58	196.61	197.81	14,152,210	-1.22(-0.61%)
Sep 21, 2006	197.37	200.40	196.36	199.03	16,717,787	+2.67(+1.36%)
Sep 20, 2006	199.27	202.04	196.36	196.36	16,277,695	-3.41(-1.70%)
Sep 19, 2006	202.56	203.38	197.82	199.76	14,456,242	-2.42(-1.20%)
Sep 18, 2006	198.95	202.19	196.23	202.18	16,335,172	+5.92(+3.02%)
Sep 15, 2006	193.62	196.92	192.92	196.26	17,528,188	+3.21(+1.66%)
Sep 14, 2006	196.60	197.59	192.75	193.06	16,736,225	-3.15(-1.60%)
Sep 13, 2006	193.16	197.41	190.73	196.20	19,268,176	+5.47(+2.87%)
Sep 12, 2006	190.95	192.69	189.83	190.73	17,552,984	-0.21(-0.11%)
Sep 11, 2006	195.87	196.34	190.77	190.94	19,074,904	-5.40(-2.75%)
Sep 08, 2006	199.56	200.97	196.30	196.34	13,902,854	-2.86(-1.44%)
Sep 06, 2006	205.47	206.86	199.12	199.20	12,653,076	-7.66(-3.70%)
Sep 05, 2006	204.76	206.99	204.62	206.86	12,876,969	+1.08(+0.53%)
Sep 04, 2006	205.31	206.34	203.65	205.77	0	+0.00(+0.00%)
Sep 01, 2006	205.31	206.34	203.65	205.77	9,245,960	+1.36(+0.67%)
Aug 31, 2006	204.93	206.86	204.40	204.41	11,482,620	-1.35(-0.65%)
Aug 30, 2006	208.61	208.15	205.40	205.76	11,534,148	-2.81(-1.35%)
Aug 29, 2006	205.33	208.57	205.19	208.57	10,478,675	+2.46(+1.19%)
Aug 28, 2006	207.35	208.05	206.01	206.11	7,504,414	-1.93(-0.93%)
Aug 25, 2006	207.85	209.99	207.14	208.04	6,400,749	+0.90(+0.43%)
Aug 24, 2006	208.26	208.93	206.23	207.14	9,799,383	-1.06(-0.51%)
Aug 23, 2006	210.18	211.15	207.54	208.20	10,933,147	-2.92(-1.38%)
Aug 22, 2006	209.84	211.28	208.97	211.12	10,980,012	+2.15(+1.03%)
Aug 21, 2006	208.67	208.99	208.13	208.97	8,129,086	+0.82(+0.40%)
Aug 18, 2006	206.04	208.24	205.10	208.15	9,920,140	+2.42(+1.17%)
Aug 17, 2006	205.26	207.24	204.31	205.73	11,350,199	-1.49(-0.72%)
Aug 16, 2006	206.16	208.46	205.70	207.22	12,493,849	+1.17(+0.57%)
Aug 15, 2006	204.32	206.44	202.84	206.06	13,426,771	+3.22(+1.59%)
Aug 14, 2006	206.15	205.91	202.56	202.84	13,454,995	-2.08(-1.01%)
Aug 11, 2006	205.67	206.98	203.30	204.92	9,508,181	-0.96(-0.46%)
Aug 10, 2006	204.95	206.17	203.12	205.87	11,172,264	+0.61(+0.30%)
Aug 09, 2006	209.38	209.33	205.04	205.26	12,163,405	-2.40(-1.16%)
Aug 08, 2006	210.52	212.30	206.75	207.66	9,754,505	-3.12(-1.48%)
Aug 07, 2006	210.23	211.93	208.30	210.78	11,542,115	+0.97(+0.46%)
Aug 04, 2006	213.47	214.66	208.66	209.80	13,492,015	-2.28(-1.08%)
Aug 03, 2006	209.04	213.31	208.83	212.09	10,918,548	+0.89(+0.42%)
Aug 02, 2006	211.24	213.28	209.21	211.20	17,827,192	+1.58(+0.76%)
Aug 01, 2006	210.54	212.32	207.82	209.62	9,980,514	-1.56(-0.74%)
Jul 31, 2006	208.39	212.50	208.57	211.17	12,070,065	+2.59(+1.24%)
Jul 28, 2006	210.34	210.87	206.68	208.59	12,918,285	-1.57(-0.75%)
Jul 27, 2006	211.27	211.63	208.52	210.15	14,542,368	+0.75(+0.36%)
Jul 26, 2006	207.40	210.18	204.97	209.40	14,437,872	+1.06(+0.51%)
Jul 25, 2006	206.65	208.90	205.18	208.34	13,481,177	+2.75(+1.34%)
Jul 24, 2006	198.42	205.59	198.37	205.59	15,609,430	+7.22(+3.64%)
Jul 21, 2006	200.30	202.03	196.61	198.37	25,234,656	-1.77(-0.89%)
Jul 20, 2006	207.42	208.20	200.15	200.15	16,874,408	-4.42(-2.16%)
Jul 19, 2006	198.49	205.26	198.42	204.56	13,896,951	+6.14(+3.10%)
Jul 18, 2006	202.15	202.95	195.65	198.42	17,967,256	-2.05(-1.02%)
Jul 17, 2006	207.72	209.39	200.23	200.47	15,519,365	-8.92(-4.26%)
Jul 14, 2006	208.62	209.44	204.10	209.39	12,378,670	+2.19(+1.06%)
Jul 13, 2006	210.32	210.47	206.76	207.20	13,051,844	-3.27(-1.55%)
Jul 12, 2006	210.33	212.02	209.17	210.47	13,129,953	+0.11(+0.05%)
Jul 11, 2006	204.30	210.51	203.92	210.35	13,491,893	+6.43(+3.16%)
Jul 10, 2006	204.08	205.85	202.76	203.92	9,562,730	+1.15(+0.57%)
Jul 07, 2006	207.67	208.62	202.44	202.77	9,754,905	-4.09(-1.98%)
Jul 06, 2006	208.35	210.55	206.12	206.85	10,691,476	-1.13(-0.54%)
Jul 05, 2006	210.27	210.56	204.93	207.99	10,791,841	-2.58(-1.22%)

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.