Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	119.78	121.49	119.65	120.92	39,638	-0.17(-0.14%)
Jul 28, 2006	120.11	123.00	117.49	121.09	66,303	-4.49(-3.58%)
Jul 27, 2006	130.00	132.13	125.58	125.58	23,696	-5.32(-4.06%)
Jul 26, 2006	134.67	135.00	130.55	130.90	40,085	-3.91(-2.90%)
Jul 25, 2006	135.00	137.00	130.39	134.81	48,753	+1.78(+1.34%)
Jul 24, 2006	127.01	134.62	123.61	133.03	78,451	+7.14(+5.67%)
Jul 21, 2006	120.39	129.99	120.30	125.89	55,251	+4.64(+3.83%)
Jul 20, 2006	123.75	124.80	120.44	121.25	23,113	-2.50(-2.02%)
Jul 19, 2006	123.00	125.00	122.47	123.75	21,963	+2.00(+1.64%)
Jul 18, 2006	122.00	123.00	120.50	121.75	34,631	+0.75(+0.62%)
Jul 17, 2006	118.46	122.77	118.00	121.00	22,569	+2.11(+1.77%)
Jul 14, 2006	119.00	119.51	116.75	118.89	13,874	-0.11(-0.09%)
Jul 13, 2006	122.75	122.75	119.00	119.00	22,634	-4.40(-3.57%)
Jul 12, 2006	123.75	124.79	120.72	123.40	23,895	+0.15(+0.12%)
Jul 11, 2006	124.00	125.00	121.74	123.25	23,030	+0.15(+0.12%)
Jul 10, 2006	120.00	124.36	120.00	123.10	21,344	+2.14(+1.77%)
Jul 07, 2006	115.50	121.65	115.25	120.96	46,879	+4.61(+3.96%)
Jul 06, 2006	111.50	116.51	110.93	116.35	61,292	+4.85(+4.35%)
Jul 05, 2006	109.99	112.29	107.52	111.50	29,187	+5.34(+5.03%)
Jul 03, 2006	106.16	106.16	106.16	106.16	0	+0.00(+0.00%)
Jun 30, 2006	108.02	110.23	105.00	106.16	26,944	-0.90(-0.84%)
Jun 29, 2006	107.06	107.06	107.06	107.06	0	+1.75(+1.66%)
Jun 28, 2006	107.00	107.00	103.66	105.31	63,261	+1.16(+1.11%)
Jun 27, 2006	110.25	110.57	104.04	104.15	49,097	+0.84(+0.81%)
Jun 23, 2006	103.76	105.00	100.00	103.31	101,117	-0.19(-0.18%)
Jun 22, 2006	109.52	111.00	102.85	103.50	85,133	-7.00(-6.33%)
Jun 21, 2006	113.50	113.50	110.44	110.50	38,965	-3.50(-3.07%)
Jun 20, 2006	116.00	116.03	113.13	114.00	64,441	-4.00(-3.39%)
Jun 19, 2006	116.84	118.12	116.00	118.00	19,215	+1.16(+0.99%)
Jun 16, 2006	117.75	118.74	116.50	116.84	23,293	-1.16(-0.98%)
Jun 15, 2006	117.50	119.73	117.50	118.00	22,940	-0.66(-0.56%)
Jun 14, 2006	118.00	121.32	118.00	118.66	43,595	-1.65(-1.37%)
Jun 13, 2006	118.00	120.91	118.00	120.31	21,358	+1.31(+1.10%)
Jun 12, 2006	121.03	121.03	119.00	119.00	23,015	-2.03(-1.68%)
Jun 09, 2006	124.00	124.00	119.25	121.03	29,220	-4.24(-3.38%)
Jun 08, 2006	124.00	126.02	123.75	125.27	33,232	+0.07(+0.06%)
Jun 07, 2006	126.23	126.23	125.20	125.20	5,134	-0.80(-0.63%)
Jun 06, 2006	127.00	127.36	124.90	126.00	7,588	+0.84(+0.67%)
Jun 05, 2006	126.50	126.69	125.00	125.16	9,368	-2.69(-2.10%)
Jun 02, 2006	127.65	128.00	126.11	127.85	16,956	+0.20(+0.16%)
Jun 01, 2006	126.28	127.65	125.00	127.65	34,365	+1.65(+1.31%)
May 31, 2006	125.50	126.52	124.85	126.00	51,371	-0.73(-0.58%)
May 30, 2006	127.50	127.50	125.25	126.73	32,192	+0.08(+0.06%)
May 26, 2006	124.51	127.35	124.50	126.65	21,351	+2.23(+1.79%)
May 25, 2006	124.65	125.36	124.42	124.42	21,332	-1.58(-1.25%)
May 24, 2006	126.40	126.98	125.00	126.00	26,109	+0.75(+0.60%)
May 23, 2006	126.50	126.50	125.00	125.25	21,579	-1.75(-1.38%)
May 22, 2006	127.00	127.00	127.00	127.00	0	+0.00(+0.00%)
May 19, 2006	127.01	128.00	126.90	127.00	52,547	+0.47(+0.37%)
May 18, 2006	124.13	127.30	124.13	126.53	34,071	+0.53(+0.42%)
May 17, 2006	127.50	128.00	125.00	126.00	34,967	+0.00(+0.00%)
May 16, 2006	128.22	128.22	125.79	126.00	51,859	-2.43(-1.89%)
May 15, 2006	127.05	128.48	126.50	128.43	91,204	+1.19(+0.94%)
May 12, 2006	131.02	131.50	126.33	127.24	25,450	-3.76(-2.87%)
May 11, 2006	133.00	133.00	131.00	131.00	27,844	+0.00(+0.00%)
May 10, 2006	130.34	131.90	130.34	131.00	26,335	+0.75(+0.58%)
May 09, 2006	130.00	131.44	129.83	130.25	30,511	-1.70(-1.29%)

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.