Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	80.75	80.82	79.95	80.52	270,881	-0.56(-0.69%)
Jul 28, 2006	79.91	81.41	79.86	81.08	682,124	+1.64(+2.07%)
Jul 27, 2006	79.93	80.35	79.25	79.44	313,580	-0.58(-0.73%)
Jul 26, 2006	79.74	80.34	79.61	80.02	392,770	-0.24(-0.30%)
Jul 25, 2006	79.58	80.45	79.41	80.26	636,397	+0.32(+0.40%)
Jul 24, 2006	78.57	80.00	78.59	79.94	641,847	+1.37(+1.75%)
Jul 21, 2006	79.25	79.25	78.29	78.57	589,458	+0.07(+0.08%)
Jul 20, 2006	78.46	78.94	78.26	78.50	474,988	-0.10(-0.13%)
Jul 19, 2006	77.80	78.91	77.30	78.60	1,268,857	+1.45(+1.87%)
Jul 18, 2006	77.21	77.60	76.76	77.15	526,318	+0.10(+0.13%)
Jul 17, 2006	77.07	77.34	76.80	77.05	714,678	+0.19(+0.24%)
Jul 14, 2006	77.63	77.97	76.78	76.87	847,166	-0.77(-0.99%)
Jul 13, 2006	77.27	78.36	77.13	77.63	891,379	-0.19(-0.24%)
Jul 12, 2006	78.45	79.42	77.59	77.82	1,369,396	-0.34(-0.44%)
Jul 11, 2006	77.54	78.19	76.95	78.16	536,614	+0.52(+0.66%)
Jul 10, 2006	77.36	77.93	77.30	77.65	296,773	+0.37(+0.48%)
Jul 07, 2006	77.00	78.15	76.78	77.28	488,464	+0.28(+0.36%)
Jul 06, 2006	76.84	77.15	76.61	77.00	467,417	+0.07(+0.09%)
Jul 05, 2006	77.67	77.71	76.93	76.93	502,849	-1.31(-1.67%)
Jul 03, 2006	78.26	78.29	77.73	78.24	116,135	+0.36(+0.47%)
Jun 30, 2006	77.69	78.14	77.48	77.88	468,023	+0.19(+0.25%)
Jun 29, 2006	76.63	77.78	76.59	77.69	496,338	+1.12(+1.47%)
Jun 28, 2006	75.96	76.58	75.96	76.56	509,662	+0.77(+1.02%)
Jun 27, 2006	76.37	76.37	75.79	75.79	346,285	-0.40(-0.53%)
Jun 26, 2006	75.29	76.35	75.28	76.19	486,647	+1.01(+1.34%)
Jun 23, 2006	76.16	76.16	75.14	75.18	591,275	-1.42(-1.85%)
Jun 22, 2006	76.46	76.60	76.04	76.60	361,881	+0.14(+0.18%)
Jun 21, 2006	76.04	76.81	76.04	76.47	320,091	+0.32(+0.42%)
Jun 20, 2006	76.08	76.58	75.94	76.14	425,173	+0.07(+0.10%)
Jun 19, 2006	76.78	77.18	76.00	76.07	254,225	-0.66(-0.86%)
Jun 16, 2006	77.13	77.47	76.41	76.73	425,173	-0.46(-0.60%)
Jun 15, 2006	75.54	77.21	75.49	77.19	518,293	+1.66(+2.19%)
Jun 14, 2006	76.47	76.61	74.79	75.53	698,022	-0.92(-1.21%)
Jun 13, 2006	77.91	78.05	76.15	76.46	714,678	-1.45(-1.86%)
Jun 12, 2006	78.14	78.60	77.79	77.91	419,116	-0.22(-0.29%)
Jun 09, 2006	78.12	78.73	77.83	78.14	378,537	+0.02(+0.03%)
Jun 08, 2006	76.97	78.33	76.64	78.12	586,278	+1.14(+1.48%)
Jun 07, 2006	76.15	77.59	76.02	76.97	370,512	+0.92(+1.22%)
Jun 06, 2006	76.08	76.20	75.26	76.05	425,173	+0.28(+0.37%)
Jun 05, 2006	76.97	76.97	75.65	75.77	291,928	-1.43(-1.85%)
Jun 02, 2006	77.15	77.79	76.63	77.20	329,781	-0.02(-0.03%)
Jun 01, 2006	76.02	77.24	76.02	77.22	219,703	+1.20(+1.58%)
May 31, 2006	75.82	76.42	75.26	76.02	474,231	+0.46(+0.61%)
May 30, 2006	76.18	76.19	75.55	75.55	328,873	-1.33(-1.74%)
May 26, 2006	76.87	77.07	76.45	76.89	182,909	+0.09(+0.12%)
May 25, 2006	76.27	76.87	76.12	76.80	373,086	+0.73(+0.96%)
May 24, 2006	75.62	76.56	75.29	76.07	389,590	+0.36(+0.48%)
May 23, 2006	76.48	76.73	75.70	75.71	279,057	-0.77(-1.00%)
May 22, 2006	76.17	76.94	75.95	76.47	452,427	+0.30(+0.40%)
May 19, 2006	75.79	76.74	75.69	76.17	622,466	+0.96(+1.27%)
May 18, 2006	75.95	76.02	75.21	75.21	370,815	-0.46(-0.60%)
May 17, 2006	76.61	76.78	75.47	75.67	585,067	-1.41(-1.83%)
May 16, 2006	77.70	77.91	77.04	77.08	254,074	-0.85(-1.09%)
May 15, 2006	77.04	77.98	76.89	77.93	244,232	+0.96(+1.24%)
May 12, 2006	77.54	77.73	76.91	76.97	354,916	-0.31(-0.40%)
May 11, 2006	78.53	78.53	76.95	77.28	280,420	-1.24(-1.58%)
May 10, 2006	78.18	78.72	77.99	78.53	184,423	+0.09(+0.11%)
May 09, 2006	77.73	78.62	77.73	78.44	233,027	+0.39(+0.50%)
May 08, 2006	78.74	79.01	77.98	78.05	251,954	-0.49(-0.62%)
May 05, 2006	77.67	78.63	77.63	78.54	308,432	+1.35(+1.75%)
May 04, 2006	77.22	77.90	77.15	77.19	336,746	+0.24(+0.32%)
May 03, 2006	77.09	77.23	76.45	76.94	233,481	-0.15(-0.19%)
May 02, 2006	77.24	77.36	76.83	77.09	217,431	+0.01(+0.01%)

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.