Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	126.51	126.51	124.61	125.42	34,129	-0.63(-0.50%)
Jul 28, 2006	122.08	126.51	121.76	126.05	67,561	+6.14(+5.12%)
Jul 27, 2006	123.98	125.87	119.28	119.91	48,206	-3.16(-2.57%)
Jul 26, 2006	122.53	123.70	120.90	123.07	34,195	+0.63(+0.52%)
Jul 25, 2006	120.63	122.71	119.37	122.44	47,077	+1.81(+1.50%)
Jul 24, 2006	117.47	120.63	117.47	120.63	27,688	+3.98(+3.41%)
Jul 21, 2006	118.64	118.64	115.12	116.66	24,700	-1.99(-1.68%)
Jul 20, 2006	119.01	119.73	117.56	118.64	23,793	-0.27(-0.23%)
Jul 19, 2006	117.65	120.63	117.11	118.92	107,922	+1.27(+1.08%)
Jul 18, 2006	117.02	117.65	115.75	117.65	27,434	+2.53(+2.20%)
Jul 17, 2006	113.86	115.84	112.05	115.12	29,227	+0.99(+0.87%)
Jul 14, 2006	111.51	114.58	111.14	114.13	35,867	+0.63(+0.56%)
Jul 13, 2006	114.58	115.21	111.60	113.49	33,255	-1.54(-1.34%)
Jul 12, 2006	116.93	117.20	114.67	115.03	31,362	-1.63(-1.39%)
Jul 11, 2006	115.75	116.93	115.03	116.66	49,246	+0.90(+0.78%)
Jul 10, 2006	115.84	117.38	115.21	115.75	39,021	+0.09(+0.08%)
Jul 07, 2006	115.93	117.02	115.21	115.66	24,567	-0.99(-0.85%)
Jul 06, 2006	114.85	117.38	114.76	116.66	59,881	+2.89(+2.54%)
Jul 05, 2006	116.66	116.84	113.77	113.77	41,743	-2.80(-2.40%)
Jul 03, 2006	114.85	117.02	114.40	116.57	28,817	+1.72(+1.50%)
Jun 30, 2006	117.02	117.29	114.04	114.85	68,458	-0.81(-0.70%)
Jun 29, 2006	114.94	117.47	114.31	115.66	84,427	+1.08(+0.95%)
Jun 28, 2006	116.39	116.93	113.95	114.58	54,193	-1.36(-1.17%)
Jun 27, 2006	118.46	119.45	115.21	115.93	47,697	-2.17(-1.84%)
Jun 26, 2006	114.49	118.19	114.49	118.10	45,649	+3.61(+3.16%)
Jun 23, 2006	115.93	116.93	114.13	114.49	36,597	-1.36(-1.17%)
Jun 22, 2006	115.75	117.11	115.21	115.84	28,264	+0.18(+0.16%)
Jun 21, 2006	113.40	117.38	113.04	115.66	114,905	+2.17(+1.91%)
Jun 20, 2006	115.75	116.11	112.95	113.49	45,317	-2.44(-2.10%)
Jun 19, 2006	119.28	119.37	115.48	115.93	50,851	-2.17(-1.84%)
Jun 16, 2006	119.64	119.82	114.76	118.10	107,092	-1.45(-1.21%)
Jun 15, 2006	113.86	119.82	113.04	119.55	143,080	+6.23(+5.50%)
Jun 14, 2006	113.77	113.86	112.50	113.31	48,305	-0.27(-0.24%)
Jun 13, 2006	110.33	113.86	109.34	113.58	106,051	+3.80(+3.46%)
Jun 12, 2006	112.95	112.95	109.79	109.79	79,226	-2.26(-2.02%)
Jun 09, 2006	113.86	115.21	111.96	112.05	79,978	-1.81(-1.59%)
Jun 08, 2006	112.95	114.31	110.97	113.86	46,756	+1.45(+1.29%)
Jun 07, 2006	113.95	115.21	112.32	112.41	58,000	-0.63(-0.56%)
Jun 06, 2006	113.40	118.83	111.14	113.04	175,329	+3.70(+3.39%)
Jun 05, 2006	108.16	110.24	107.62	109.34	107,025	+1.63(+1.51%)
Jun 02, 2006	106.54	108.16	106.54	107.71	58,254	+1.54(+1.45%)
Jun 01, 2006	102.74	106.72	102.74	106.17	55,941	+3.70(+3.62%)
May 31, 2006	101.20	103.19	101.20	102.47	31,628	+1.90(+1.89%)
May 30, 2006	100.48	103.46	100.39	100.57	47,852	-3.98(-3.80%)
May 26, 2006	104.55	104.55	104.55	104.55	0	+0.00(+0.00%)
May 25, 2006	104.55	104.55	104.55	104.55	0	+0.00(+0.00%)
May 24, 2006	104.55	104.55	104.55	104.55	0	+0.00(+0.00%)
May 23, 2006	104.55	104.55	104.55	104.55	0	+0.00(+0.00%)
May 22, 2006	104.55	104.55	104.55	104.55	0	+0.00(+0.00%)
May 19, 2006	104.55	104.55	104.55	104.55	0	+0.00(+0.00%)
May 18, 2006	104.55	104.55	104.55	104.55	0	+0.00(+0.00%)
May 17, 2006	104.55	104.55	104.55	104.55	0	+0.00(+0.00%)
May 16, 2006	104.55	104.55	104.55	104.55	0	+0.00(+0.00%)
May 15, 2006	104.55	104.55	104.55	104.55	0	+0.00(+0.00%)
May 12, 2006	104.55	104.55	104.55	104.55	0	+0.00(+0.00%)
May 11, 2006	104.01	105.54	103.92	104.55	25,862	+0.54(+0.52%)
May 10, 2006	104.10	105.45	103.64	104.01	18,448	-0.09(-0.09%)
May 09, 2006	104.46	105.18	103.73	104.10	31,163	-0.36(-0.35%)
May 08, 2006	103.46	104.91	103.01	104.46	53,606	+1.54(+1.49%)
May 05, 2006	101.39	104.46	101.39	102.92	53,319	+1.90(+1.88%)
May 04, 2006	100.30	101.66	99.85	101.02	55,100	+0.72(+0.72%)
May 03, 2006	99.49	100.57	98.49	100.30	25,652	+0.54(+0.54%)
May 02, 2006	99.67	100.12	99.04	99.76	18,392	+0.27(+0.27%)

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.