Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	78.62	78.97	78.40	78.78	64,562	-0.55(-0.70%)
Jul 28, 2006	77.94	79.41	77.94	79.33	256,783	+2.30(+2.98%)
Jul 27, 2006	78.28	78.28	77.03	77.04	154,217	+0.12(+0.15%)
Jul 26, 2006	75.89	77.35	75.44	76.92	203,519	+0.87(+1.15%)
Jul 25, 2006	75.72	76.27	75.14	76.05	166,982	-0.33(-0.44%)
Jul 24, 2006	74.86	76.39	74.86	76.38	247,099	+2.62(+3.56%)
Jul 21, 2006	74.28	74.28	73.64	73.76	327,949	-0.54(-0.72%)
Jul 20, 2006	75.30	75.41	74.28	74.30	297,575	-0.55(-0.73%)
Jul 19, 2006	71.82	74.87	71.82	74.84	321,933	+3.65(+5.12%)
Jul 18, 2006	71.76	71.80	70.45	71.20	148,494	-0.18(-0.26%)
Jul 17, 2006	70.68	71.56	70.61	71.38	172,705	-0.87(-1.20%)
Jul 14, 2006	72.87	72.89	71.80	72.25	165,808	-0.88(-1.20%)
Jul 13, 2006	74.09	74.20	73.09	73.13	445,776	-1.35(-1.81%)
Jul 12, 2006	75.91	75.91	74.42	74.48	104,914	-1.68(-2.20%)
Jul 11, 2006	75.60	76.21	75.06	76.15	98,311	-0.15(-0.20%)
Jul 10, 2006	76.06	76.64	75.89	76.30	73,513	+0.16(+0.21%)
Jul 07, 2006	76.29	76.94	75.69	76.14	228,610	-0.81(-1.05%)
Jul 06, 2006	76.21	77.03	76.19	76.96	232,426	+1.27(+1.68%)
Jul 05, 2006	75.88	75.88	75.07	75.68	147,027	-1.70(-2.20%)
Jul 03, 2006	77.16	77.56	76.67	77.39	141,010	+0.72(+0.93%)
Jun 30, 2006	76.70	76.92	76.00	76.67	204,253	+1.23(+1.63%)
Jun 29, 2006	73.42	75.54	73.38	75.44	134,994	+3.28(+4.54%)
Jun 28, 2006	71.94	72.22	71.54	72.16	109,023	+0.80(+1.13%)
Jun 27, 2006	72.89	72.99	71.35	71.36	230,811	-1.53(-2.09%)
Jun 26, 2006	72.32	72.93	72.02	72.89	95,376	+0.49(+0.68%)
Jun 23, 2006	71.89	72.84	71.84	72.40	98,751	-0.37(-0.52%)
Jun 22, 2006	72.53	73.09	72.30	72.77	158,325	-0.44(-0.60%)
Jun 21, 2006	72.02	73.48	71.99	73.21	174,759	+1.25(+1.73%)
Jun 20, 2006	71.54	72.34	71.20	71.96	161,406	+1.15(+1.63%)
Jun 19, 2006	71.63	71.63	70.45	70.81	90,387	-0.37(-0.53%)
Jun 16, 2006	71.71	71.92	70.60	71.18	135,435	-1.54(-2.12%)
Jun 15, 2006	71.44	72.79	71.44	72.72	134,261	+2.22(+3.15%)
Jun 14, 2006	70.14	71.00	69.94	70.50	442,108	+0.80(+1.14%)
Jun 13, 2006	69.82	70.68	69.51	69.70	337,927	-1.66(-2.32%)
Jun 12, 2006	72.76	72.78	70.88	71.36	351,867	-1.43(-1.97%)
Jun 09, 2006	73.13	73.46	72.55	72.79	389,284	-0.18(-0.25%)
Jun 08, 2006	72.52	73.04	71.63	72.98	327,362	-1.41(-1.90%)
Jun 07, 2006	74.27	75.37	73.98	74.39	168,450	-0.98(-1.30%)
Jun 06, 2006	75.34	75.51	74.37	75.37	208,655	-1.00(-1.31%)
Jun 05, 2006	77.52	77.62	76.19	76.37	264,413	-2.15(-2.74%)
Jun 02, 2006	79.01	79.05	78.00	78.52	228,757	-0.96(-1.21%)
Jun 01, 2006	77.49	79.50	77.45	79.48	144,239	+1.34(+1.72%)
May 31, 2006	78.14	78.56	77.53	78.14	119,294	+0.92(+1.19%)
May 30, 2006	78.54	78.59	77.17	77.22	209,095	-2.22(-2.80%)
May 26, 2006	79.35	79.59	78.55	79.44	282,608	+0.25(+0.32%)
May 25, 2006	78.29	79.19	77.72	79.19	178,428	+2.05(+2.66%)
May 24, 2006	77.28	77.53	76.12	77.14	281,435	-0.54(-0.69%)
May 23, 2006	78.19	78.93	77.68	77.68	218,486	+0.02(+0.03%)
May 22, 2006	77.75	77.96	76.89	77.66	327,069	-1.68(-2.12%)
May 19, 2006	78.48	79.53	78.35	79.34	434,184	+1.42(+1.82%)
May 18, 2006	79.12	79.28	77.64	77.92	424,500	-0.92(-1.17%)
May 17, 2006	81.48	81.63	78.75	78.84	824,642	-3.61(-4.37%)
May 16, 2006	83.11	83.24	82.19	82.45	398,381	-0.63(-0.75%)
May 15, 2006	82.87	83.39	82.13	83.08	421,859	-0.65(-0.77%)
May 12, 2006	85.21	85.52	83.63	83.72	442,255	-1.39(-1.63%)
May 11, 2006	86.79	86.79	85.09	85.11	297,428	-1.35(-1.56%)
May 10, 2006	86.48	87.06	85.88	86.46	282,462	-0.09(-0.10%)
May 09, 2006	85.72	86.72	85.59	86.55	149,961	+0.55(+0.63%)
May 08, 2006	86.57	86.63	85.77	86.01	171,678	-0.01(-0.01%)
May 05, 2006	85.21	86.20	85.11	86.01	199,410	+1.84(+2.19%)
May 04, 2006	83.03	84.34	83.03	84.17	385,762	+1.53(+1.85%)
May 03, 2006	83.47	83.47	82.18	82.65	251,501	-1.82(-2.15%)
May 02, 2006	83.87	84.68	83.42	84.47	468,373	+2.11(+2.57%)

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.