Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	113.86	114.08	113.68	113.81	3,894,800	+0.05(+0.04%)
Aug 30, 2006	113.75	114.07	113.56	113.76	4,297,200	+0.25(+0.22%)
Aug 29, 2006	113.46	113.76	112.93	113.51	4,967,000	+0.07(+0.06%)
Aug 28, 2006	112.74	113.87	112.73	113.44	3,875,800	+0.63(+0.56%)
Aug 25, 2006	112.73	113.15	112.52	112.81	3,559,800	+0.01(+0.01%)
Aug 24, 2006	113.20	113.34	112.67	112.80	4,049,000	-0.31(-0.27%)
Aug 23, 2006	113.28	113.62	112.58	113.11	7,033,700	-0.18(-0.16%)
Aug 22, 2006	113.28	113.75	112.93	113.29	3,930,800	-0.21(-0.19%)
Aug 21, 2006	113.43	113.56	113.10	113.50	5,056,000	-0.30(-0.26%)
Aug 18, 2006	113.45	113.80	113.08	113.80	3,983,300	+0.34(+0.30%)
Aug 17, 2006	113.30	113.88	113.19	113.46	5,959,600	+0.05(+0.04%)
Aug 16, 2006	112.75	113.55	112.68	113.41	6,681,000	+1.15(+1.02%)
Aug 15, 2006	112.07	112.45	111.73	112.26	4,697,400	+1.11(+1.00%)
Aug 14, 2006	111.62	112.13	110.89	111.15	7,949,500	+0.10(+0.09%)
Aug 11, 2006	111.06	111.15	110.55	111.05	5,274,000	-0.25(-0.22%)
Aug 10, 2006	110.85	111.53	110.50	111.30	7,656,400	+0.35(+0.32%)
Aug 09, 2006	112.40	112.51	110.72	110.95	8,368,700	-0.89(-0.80%)
Aug 08, 2006	112.47	112.76	111.15	111.84	9,064,900	-0.50(-0.45%)
Aug 07, 2006	112.14	112.42	111.85	112.34	3,623,200	-0.14(-0.12%)
Aug 04, 2006	113.14	113.37	111.82	112.48	7,698,000	-0.11(-0.10%)
Aug 03, 2006	111.43	112.66	111.27	112.59	6,181,100	+0.61(+0.54%)
Aug 02, 2006	111.55	112.20	111.44	111.98	3,929,700	+0.76(+0.68%)
Aug 01, 2006	111.50	111.52	110.75	111.22	5,439,000	-0.68(-0.61%)
Jul 31, 2006	111.81	112.05	111.66	111.90	3,906,800	-0.17(-0.15%)
Jul 28, 2006	111.46	112.33	111.15	112.07	11,306,000	+0.80(+0.72%)
Jul 27, 2006	111.35	111.78	110.78	111.27	9,134,800	+0.36(+0.32%)
Jul 26, 2006	110.80	111.48	110.39	110.91	6,205,200	+0.12(+0.11%)
Jul 25, 2006	110.27	111.26	109.89	110.79	8,120,800	+0.29(+0.26%)
Jul 24, 2006	109.00	110.60	109.00	110.50	9,628,100	+1.94(+1.79%)
Jul 21, 2006	109.60	109.61	108.29	108.56	9,160,500	-0.86(-0.79%)
Jul 20, 2006	110.30	110.45	109.24	109.42	7,766,700	-0.62(-0.56%)
Jul 19, 2006	108.44	110.44	108.10	110.04	11,504,600	+1.85(+1.71%)
Jul 18, 2006	107.75	108.24	106.89	108.19	11,283,900	+0.67(+0.62%)
Jul 17, 2006	107.38	108.07	107.17	107.52	8,335,300	+0.20(+0.19%)
Jul 14, 2006	108.43	108.59	107.01	107.32	8,206,500	-0.98(-0.90%)
Jul 13, 2006	109.76	109.79	108.26	108.30	16,121,900	-2.03(-1.84%)
Jul 12, 2006	111.34	111.52	109.98	110.33	4,850,100	-1.14(-1.02%)
Jul 11, 2006	110.85	111.53	110.29	111.47	5,236,100	+0.32(+0.29%)
Jul 10, 2006	111.34	111.78	110.90	111.15	4,375,500	+0.19(+0.17%)
Jul 07, 2006	111.65	112.40	110.69	110.96	7,182,400	-1.23(-1.10%)
Jul 06, 2006	111.65	112.56	111.63	112.19	9,406,200	+0.72(+0.65%)
Jul 05, 2006	111.73	111.85	111.18	111.47	3,459,400	-0.73(-0.65%)
Jul 03, 2006	111.95	112.25	111.86	112.20	1,052,200	+0.41(+0.37%)
Jun 30, 2006	112.22	112.28	111.59	111.79	3,904,500	-0.01(-0.01%)
Jun 29, 2006	110.28	111.86	110.16	111.80	8,108,500	+1.98(+1.80%)
Jun 28, 2006	109.44	109.84	108.97	109.82	3,983,900	+0.56(+0.51%)
Jun 27, 2006	110.41	110.59	109.14	109.26	6,514,800	-1.14(-1.03%)
Jun 26, 2006	109.99	110.40	109.66	110.40	4,288,800	+0.43(+0.39%)
Jun 23, 2006	110.01	110.69	109.66	109.97	6,713,600	-0.23(-0.21%)
Jun 22, 2006	110.59	110.67	109.79	110.20	5,100,500	-0.51(-0.46%)
Jun 21, 2006	109.70	111.25	109.69	110.71	9,160,600	+0.85(+0.77%)
Jun 20, 2006	109.48	110.23	109.27	109.86	7,216,700	+0.69(+0.63%)
Jun 19, 2006	110.30	110.44	108.96	109.17	7,078,800	-0.81(-0.74%)
Jun 16, 2006	109.92	110.38	109.71	109.98	5,751,800	-0.37(-0.34%)
Jun 15, 2006	108.55	110.46	108.46	110.35	11,215,100	+2.02(+1.86%)
Jun 14, 2006	107.15	108.36	106.95	108.33	10,352,300	+1.32(+1.23%)
Jun 13, 2006	107.97	108.69	106.99	107.01	13,086,100	-0.94(-0.87%)
Jun 12, 2006	109.19	109.26	107.85	107.95	9,054,300	-0.88(-0.81%)
Jun 09, 2006	109.43	109.75	108.68	108.83	7,296,300	-0.17(-0.16%)
Jun 08, 2006	109.12	109.67	107.52	109.00	26,005,000	-0.19(-0.17%)
Jun 07, 2006	110.12	110.73	109.14	109.19	9,062,900	-0.80(-0.73%)
Jun 06, 2006	110.78	110.94	109.21	109.99	15,140,200	-0.70(-0.63%)
Jun 05, 2006	112.16	112.22	110.40	110.69	9,940,600	-1.67(-1.49%)
Jun 02, 2006	112.76	112.85	111.88	112.36	6,554,400	-0.04(-0.04%)

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.