Morningstar Inc (NQ: MORN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	33.74	34.17	33.44	34.00	92,205	-0.14(-0.42%)
Jul 28, 2006	33.21	34.26	33.21	34.14	59,760	+1.04(+3.15%)
Jul 27, 2006	33.63	34.30	33.02	33.10	67,678	-0.48(-1.42%)
Jul 26, 2006	34.42	34.81	33.17	33.58	75,331	-0.98(-2.83%)
Jul 25, 2006	33.92	35.05	33.82	34.56	78,179	+0.47(+1.37%)
Jul 24, 2006	32.91	34.17	32.84	34.09	86,236	+1.18(+3.57%)
Jul 21, 2006	34.15	34.55	32.73	32.91	87,654	-1.45(-4.23%)
Jul 20, 2006	35.87	35.87	34.28	34.37	101,697	-1.53(-4.25%)
Jul 19, 2006	32.62	36.51	32.62	35.90	179,603	+3.18(+9.71%)
Jul 18, 2006	34.12	34.27	31.90	32.72	173,978	-1.39(-4.08%)
Jul 17, 2006	34.07	34.37	33.67	34.11	100,512	-0.25(-0.73%)
Jul 14, 2006	34.67	34.67	33.82	34.36	78,565	-0.43(-1.24%)
Jul 13, 2006	35.56	35.66	34.37	34.79	65,269	-0.73(-2.05%)
Jul 12, 2006	36.62	36.76	35.48	35.52	67,313	-1.29(-3.51%)
Jul 11, 2006	36.75	36.81	36.10	36.81	81,570	-0.01(-0.02%)
Jul 10, 2006	37.23	37.24	36.62	36.82	73,180	-0.57(-1.51%)
Jul 07, 2006	37.86	37.91	37.09	37.39	58,111	-0.67(-1.77%)
Jul 06, 2006	37.04	38.09	36.99	38.06	94,793	+1.11(+3.01%)
Jul 05, 2006	38.19	38.19	36.84	36.95	89,942	-1.45(-3.77%)
Jul 03, 2006	36.66	38.39	36.66	38.39	65,536	+1.15(+3.09%)
Jun 30, 2006	36.52	37.70	35.72	37.24	696,316	+0.51(+1.39%)
Jun 29, 2006	34.75	37.01	34.73	36.73	161,500	+2.22(+6.43%)
Jun 28, 2006	34.52	34.97	34.26	34.51	55,830	+0.17(+0.50%)
Jun 27, 2006	34.48	34.98	34.14	34.34	67,992	-0.04(-0.13%)
Jun 26, 2006	33.59	34.40	33.16	34.39	212,735	+0.90(+2.68%)
Jun 23, 2006	32.32	33.58	32.03	33.49	271,140	+1.14(+3.52%)
Jun 22, 2006	32.21	32.47	32.05	32.35	104,284	+0.14(+0.45%)
Jun 21, 2006	33.13	33.13	32.02	32.21	313,027	-0.84(-2.53%)
Jun 20, 2006	33.67	33.73	33.02	33.04	120,170	-0.66(-1.95%)
Jun 19, 2006	34.07	34.84	33.44	33.70	110,597	-0.38(-1.11%)
Jun 16, 2006	34.94	34.97	33.41	34.07	282,024	-0.87(-2.49%)
Jun 15, 2006	34.97	35.22	34.66	34.94	149,797	+0.13(+0.39%)
Jun 14, 2006	35.21	35.52	34.12	34.81	205,278	-0.57(-1.60%)
Jun 13, 2006	36.65	36.69	35.09	35.37	209,025	-1.40(-3.81%)
Jun 12, 2006	38.05	38.30	36.72	36.78	200,618	-1.40(-3.67%)
Jun 09, 2006	38.90	39.49	37.98	38.18	86,217	-0.70(-1.80%)
Jun 08, 2006	37.48	39.37	37.48	38.88	170,525	+1.35(+3.59%)
Jun 07, 2006	38.25	38.27	37.15	37.53	169,856	-0.64(-1.67%)
Jun 06, 2006	37.30	38.36	37.30	38.17	54,508	+0.65(+1.72%)
Jun 05, 2006	39.01	39.49	37.16	37.52	159,622	-1.83(-4.65%)
Jun 02, 2006	38.68	39.95	38.53	39.35	122,199	+0.97(+2.53%)
Jun 01, 2006	37.81	38.58	37.81	38.38	83,991	+0.50(+1.33%)
May 31, 2006	37.39	38.38	36.92	37.88	151,360	+0.45(+1.20%)
May 30, 2006	38.01	39.20	37.41	37.43	184,500	-0.52(-1.37%)
May 26, 2006	38.55	39.29	37.79	37.95	70,815	-0.66(-1.70%)
May 25, 2006	37.64	38.76	37.55	38.61	52,415	+0.23(+0.61%)
May 24, 2006	38.80	39.91	37.25	38.37	113,811	-0.54(-1.38%)
May 23, 2006	39.92	40.85	38.78	38.91	95,737	-1.01(-2.54%)
May 22, 2006	42.11	42.14	39.50	39.93	123,788	-2.18(-5.18%)
May 19, 2006	41.11	42.38	40.81	42.11	156,748	+1.12(+2.74%)
May 18, 2006	41.70	42.38	40.94	40.99	136,047	-0.51(-1.23%)
May 17, 2006	40.80	41.84	39.89	41.50	214,967	+0.68(+1.67%)
May 16, 2006	41.09	41.50	40.36	40.82	138,761	+0.23(+0.58%)
May 15, 2006	39.67	41.30	39.28	40.58	209,699	+0.66(+1.64%)
May 12, 2006	39.80	40.17	39.40	39.93	52,370	-0.19(-0.47%)
May 11, 2006	40.31	40.39	39.47	40.12	99,242	-0.31(-0.76%)
May 10, 2006	39.88	40.53	38.48	40.42	76,589	+0.47(+1.17%)
May 09, 2006	40.96	40.98	39.23	39.95	151,706	-2.08(-4.96%)
May 08, 2006	41.17	42.70	40.97	42.04	68,197	+0.63(+1.52%)
May 05, 2006	40.90	41.70	40.40	41.41	62,237	+0.75(+1.86%)
May 04, 2006	38.61	41.40	38.61	40.65	134,965	+2.27(+5.92%)
May 03, 2006	37.80	38.96	37.50	38.38	98,038	+0.70(+1.86%)
May 02, 2006	36.99	37.83	36.97	37.68	43,688	+0.74(+1.99%)