Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	88.70	89.55	88.70	88.70	29,250	-0.05(-0.06%)
Jul 28, 2006	88.75	89.15	87.70	88.75	79,678	+1.35(+1.54%)
Jul 27, 2006	87.40	87.70	87.00	87.40	124,175	-0.65(-0.74%)
Jul 26, 2006	88.05	88.30	87.05	88.05	77,417	-0.55(-0.62%)
Jul 25, 2006	88.60	89.40	88.35	88.60	85,721	+0.00(+0.00%)
Jul 24, 2006	88.60	89.00	87.45	88.60	58,804	+1.65(+1.90%)
Jul 21, 2006	86.95	87.25	86.75	86.95	78,238	+0.50(+0.58%)
Jul 20, 2006	86.45	87.00	86.30	86.45	57,289	+3.15(+3.78%)
Jul 19, 2006	83.30	83.70	81.95	83.30	49,113	+0.40(+0.48%)
Jul 18, 2006	82.90	83.00	82.40	82.90	48,640	-0.25(-0.30%)
Jul 17, 2006	83.15	83.65	82.65	83.15	64,770	-0.50(-0.60%)
Jul 14, 2006	83.65	84.45	83.00	83.65	61,458	-0.80(-0.95%)
Jul 13, 2006	84.45	85.05	83.95	84.45	161,096	-0.90(-1.05%)
Jul 12, 2006	85.35	85.85	84.85	85.35	85,056	+0.35(+0.41%)
Jul 11, 2006	84.35	85.42	83.00	85.00	274,478	+0.65(+0.77%)
Jul 10, 2006	84.35	84.40	83.45	84.35	31,633	+0.10(+0.12%)
Jul 07, 2006	84.25	84.75	84.00	84.25	35,782	-0.90(-1.06%)
Jul 06, 2006	85.15	85.15	83.75	85.15	129,017	+1.45(+1.73%)
Jul 05, 2006	83.70	83.80	82.75	83.70	183,944	-0.25(-0.30%)
Jul 03, 2006	83.95	83.95	83.45	83.95	17,852	+1.20(+1.45%)
Jun 30, 2006	82.75	83.45	81.85	82.75	109,718	+0.75(+0.91%)
Jun 29, 2006	82.00	82.00	82.00	82.00	0	+3.10(+3.93%)
Jun 28, 2006	78.90	79.70	78.85	78.90	99,267	+0.05(+0.06%)
Jun 27, 2006	78.85	79.20	78.10	78.85	90,812	-0.50(-0.63%)
Jun 23, 2006	79.35	79.75	79.05	79.35	41,233	-0.25(-0.31%)
Jun 22, 2006	79.60	80.00	79.25	79.60	42,231	+0.65(+0.82%)
Jun 21, 2006	78.95	78.95	75.75	78.95	50,361	+1.20(+1.54%)
Jun 20, 2006	77.75	78.05	77.40	77.75	40,043	+0.50(+0.65%)
Jun 19, 2006	77.25	77.65	76.50	77.25	51,106	-0.80(-1.02%)
Jun 16, 2006	78.05	78.05	77.25	78.05	235,762	+0.35(+0.45%)
Jun 15, 2006	77.70	77.95	77.20	77.70	70,158	+0.50(+0.65%)
Jun 14, 2006	77.20	77.40	76.40	77.20	95,259	+1.40(+1.85%)
Jun 13, 2006	75.80	77.35	75.45	75.80	197,587	-1.90(-2.45%)
Jun 12, 2006	77.70	78.45	77.50	77.70	65,230	-1.25(-1.58%)
Jun 09, 2006	78.95	79.15	78.55	78.95	147,449	-0.05(-0.06%)
Jun 08, 2006	79.00	79.20	78.20	79.00	351,903	-0.50(-0.63%)
Jun 07, 2006	79.50	80.60	78.25	79.50	572,008	+1.30(+1.66%)
Jun 06, 2006	78.20	78.75	77.55	78.20	385,470	-0.60(-0.76%)
Jun 05, 2006	78.80	79.85	78.25	78.80	75,532	-0.65(-0.82%)
Jun 02, 2006	79.45	79.75	78.65	79.45	57,541	+1.30(+1.66%)
Jun 01, 2006	78.15	78.20	77.00	78.15	259,051	+0.15(+0.19%)
May 31, 2006	78.00	78.30	77.20	78.00	95,613	-0.40(-0.51%)
May 30, 2006	78.40	78.95	78.25	78.40	208,968	+1.20(+1.55%)
May 26, 2006	77.20	77.55	75.00	77.20	79,373	+0.30(+0.39%)
May 25, 2006	76.90	77.50	74.65	76.90	128,779	+0.55(+0.72%)
May 24, 2006	76.35	77.30	76.15	76.35	69,918	-0.75(-0.97%)
May 23, 2006	77.10	77.65	76.35	77.10	112,572	-0.25(-0.32%)
May 22, 2006	77.35	77.80	76.20	77.35	91,547	-1.55(-1.96%)
May 19, 2006	78.90	78.90	77.35	78.90	102,528	+0.65(+0.83%)
May 18, 2006	78.25	79.70	78.25	78.25	134,763	-1.70(-2.13%)
May 17, 2006	81.50	81.20	79.50	79.95	167,085	-1.55(-1.90%)
May 16, 2006	81.50	81.75	80.65	81.50	91,026	+1.45(+1.81%)
May 15, 2006	80.05	80.25	79.65	80.05	126,377	-0.65(-0.81%)
May 12, 2006	80.70	81.00	80.25	80.70	83,858	-0.25(-0.31%)
May 11, 2006	80.95	81.00	79.95	80.95	247,698	+1.10(+1.38%)
May 10, 2006	79.85	80.25	79.50	79.85	106,192	+0.00(+0.00%)
May 09, 2006	79.85	80.60	79.50	79.85	65,562	+2.45(+3.17%)
May 08, 2006	77.40	77.90	77.00	77.40	157,562	-0.75(-0.96%)
May 05, 2006	78.15	78.15	76.85	78.15	101,100	+0.95(+1.23%)
May 04, 2006	77.20	77.25	76.60	77.20	54,391	+0.10(+0.13%)
May 03, 2006	77.10	77.45	76.85	77.10	318,293	-1.55(-1.97%)
May 02, 2006	78.65	79.00	77.65	78.65	217,720	+0.65(+0.83%)

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.