Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	70.39	70.71	69.97	70.10	564,429	-0.47(-0.67%)
Jul 28, 2006	69.93	70.92	69.91	70.57	373,587	+1.02(+1.46%)
Jul 27, 2006	70.79	70.79	68.93	69.56	938,016	-0.93(-1.32%)
Jul 26, 2006	69.34	70.78	69.20	70.49	1,569,659	+1.65(+2.40%)
Jul 25, 2006	67.42	69.09	66.39	68.84	2,041,232	+1.32(+1.95%)
Jul 24, 2006	66.14	67.91	66.43	67.52	603,839	+1.39(+2.11%)
Jul 21, 2006	65.91	66.79	65.36	66.13	631,912	-0.08(-0.12%)
Jul 20, 2006	65.50	66.76	65.50	66.21	735,162	+0.97(+1.49%)
Jul 19, 2006	64.62	65.63	64.24	65.24	390,457	+0.61(+0.94%)
Jul 18, 2006	65.72	65.72	64.24	64.63	540,540	-0.68(-1.04%)
Jul 17, 2006	66.21	66.26	65.31	65.31	303,944	-0.75(-1.13%)
Jul 14, 2006	66.14	66.42	65.70	66.06	310,287	-0.26(-0.39%)
Jul 13, 2006	66.85	66.85	66.14	66.32	267,773	-0.53(-0.80%)
Jul 12, 2006	66.48	67.11	66.48	66.85	380,065	+0.24(+0.37%)
Jul 11, 2006	66.51	66.69	66.14	66.61	340,385	-0.02(-0.03%)
Jul 10, 2006	66.70	68.14	65.79	66.63	538,246	+1.14(+1.74%)
Jul 07, 2006	65.16	65.72	65.09	65.49	323,109	+0.04(+0.06%)
Jul 06, 2006	64.49	66.00	64.49	65.45	532,037	+1.09(+1.69%)
Jul 05, 2006	65.02	65.02	64.09	64.36	551,472	-0.65(-1.00%)
Jul 03, 2006	65.55	65.55	64.72	65.02	277,760	+0.87(+1.36%)
Jun 30, 2006	64.68	64.68	63.80	64.14	496,136	-0.39(-0.61%)
Jun 29, 2006	64.21	64.59	63.88	64.53	294,766	+0.70(+1.09%)
Jun 28, 2006	64.35	64.35	63.64	63.84	449,708	-0.44(-0.68%)
Jun 27, 2006	64.62	65.08	64.03	64.28	278,705	-0.35(-0.54%)
Jun 26, 2006	63.57	64.62	63.57	64.62	407,733	+1.00(+1.57%)
Jun 23, 2006	63.83	64.05	63.45	63.62	314,201	-0.36(-0.56%)
Jun 22, 2006	64.53	64.93	63.73	63.98	315,146	-0.90(-1.38%)
Jun 21, 2006	64.68	65.11	64.35	64.88	272,632	+0.59(+0.91%)
Jun 20, 2006	64.40	64.58	64.13	64.29	338,225	-0.18(-0.28%)
Jun 19, 2006	65.00	65.00	64.26	64.47	416,236	-0.31(-0.48%)
Jun 16, 2006	64.46	64.91	64.34	64.78	399,365	+0.06(+0.09%)
Jun 15, 2006	64.15	64.82	63.83	64.72	955,832	+0.76(+1.18%)
Jun 14, 2006	65.13	65.13	63.85	63.96	829,638	-1.06(-1.63%)
Jun 13, 2006	65.84	66.02	65.02	65.02	385,734	-0.81(-1.24%)
Jun 12, 2006	66.68	66.68	65.79	65.84	503,829	-0.70(-1.06%)
Jun 09, 2006	67.12	67.39	66.48	66.54	648,918	-0.59(-0.87%)
Jun 08, 2006	66.29	67.25	66.14	67.13	449,303	+0.76(+1.15%)
Jun 07, 2006	66.51	66.57	66.04	66.36	437,156	+0.04(+0.07%)
Jun 06, 2006	65.96	66.45	65.16	66.32	296,386	+0.61(+0.94%)
Jun 05, 2006	66.97	67.09	65.62	65.71	225,393	-1.45(-2.16%)
Jun 02, 2006	67.42	67.82	67.09	67.16	253,197	-0.14(-0.21%)
Jun 01, 2006	66.21	67.41	65.96	67.30	449,573	+1.10(+1.66%)
May 31, 2006	65.42	66.20	65.14	66.20	306,508	+1.04(+1.59%)
May 30, 2006	65.86	66.20	65.03	65.16	304,754	-1.02(-1.54%)
May 26, 2006	66.22	66.45	65.88	66.19	241,050	+0.04(+0.07%)
May 25, 2006	66.48	66.79	65.84	66.14	323,379	+0.04(+0.07%)
May 24, 2006	67.20	67.20	65.40	66.10	888,349	-1.19(-1.76%)
May 23, 2006	67.61	68.17	67.28	67.28	407,058	-0.14(-0.21%)
May 22, 2006	67.27	67.79	67.22	67.42	798,461	-0.03(-0.04%)
May 19, 2006	67.77	67.82	67.04	67.45	479,805	-0.04(-0.07%)
May 18, 2006	67.88	67.97	67.30	67.50	477,376	-0.23(-0.34%)
May 17, 2006	68.14	68.42	67.24	67.73	527,313	-0.41(-0.60%)
May 16, 2006	68.24	68.39	67.87	68.14	933,697	-0.14(-0.21%)
May 15, 2006	67.54	68.46	67.42	68.28	370,347	+0.22(+0.33%)
May 12, 2006	68.22	68.68	67.94	68.05	485,204	-0.22(-0.33%)
May 11, 2006	69.14	69.50	68.17	68.28	416,641	-0.85(-1.23%)
May 10, 2006	68.57	69.57	68.57	69.13	700,610	+0.37(+0.54%)
May 09, 2006	68.54	68.93	68.54	68.76	566,049	+0.09(+0.13%)
May 08, 2006	67.94	69.01	67.94	68.67	610,723	+0.50(+0.73%)
May 05, 2006	67.45	68.27	67.04	68.17	681,985	+0.90(+1.34%)
May 04, 2006	66.46	67.39	66.28	67.27	552,687	+1.14(+1.73%)
May 03, 2006	67.24	67.91	65.86	66.13	886,324	-1.11(-1.65%)
May 02, 2006	67.07	67.25	66.64	67.24	578,736	+0.33(+0.50%)

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.