Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	76.69	76.91	75.99	76.66	204,281	+1.23(+1.63%)
Jun 29, 2006	73.41	75.53	73.37	75.43	135,013	+3.28(+4.54%)
Jun 28, 2006	71.93	72.21	71.53	72.15	109,037	+0.80(+1.13%)
Jun 27, 2006	72.88	72.98	71.34	71.35	230,843	-1.53(-2.09%)
Jun 26, 2006	72.31	72.92	72.01	72.88	95,389	+0.49(+0.68%)
Jun 23, 2006	71.88	72.83	71.83	72.39	98,765	-0.37(-0.52%)
Jun 22, 2006	72.52	73.08	72.29	72.76	158,347	-0.44(-0.60%)
Jun 21, 2006	72.01	73.47	71.98	73.20	174,783	+1.25(+1.73%)
Jun 20, 2006	71.53	72.33	71.19	71.95	161,429	+1.15(+1.63%)
Jun 19, 2006	71.62	71.62	70.44	70.80	90,400	-0.37(-0.53%)
Jun 16, 2006	71.70	71.91	70.59	71.17	135,453	-1.54(-2.12%)
Jun 15, 2006	71.43	72.78	71.43	72.71	134,279	+2.22(+3.15%)
Jun 14, 2006	70.13	70.99	69.93	70.49	442,168	+0.80(+1.14%)
Jun 13, 2006	69.81	70.67	69.50	69.69	337,973	-1.66(-2.32%)
Jun 12, 2006	72.75	72.77	70.87	71.35	351,915	-1.43(-1.97%)
Jun 09, 2006	73.12	73.45	72.54	72.78	389,337	-0.18(-0.25%)
Jun 08, 2006	72.51	73.03	71.62	72.97	327,407	-1.41(-1.90%)
Jun 07, 2006	74.26	75.36	73.97	74.38	168,473	-0.98(-1.30%)
Jun 06, 2006	75.33	75.50	74.36	75.36	208,683	-1.00(-1.31%)
Jun 05, 2006	77.51	77.61	76.18	76.36	264,450	-2.15(-2.74%)
Jun 02, 2006	79.00	79.04	77.99	78.51	228,788	-0.96(-1.21%)
Jun 01, 2006	77.48	79.49	77.44	79.47	144,258	+1.34(+1.72%)
May 31, 2006	78.13	78.55	77.52	78.13	119,310	+0.92(+1.19%)
May 30, 2006	78.53	78.58	77.16	77.21	209,123	-2.22(-2.80%)
May 26, 2006	79.34	79.58	78.54	79.43	282,647	+0.25(+0.32%)
May 25, 2006	78.28	79.18	77.71	79.18	178,452	+2.05(+2.66%)
May 24, 2006	77.27	77.52	76.11	77.13	281,473	-0.54(-0.69%)
May 23, 2006	78.18	78.91	77.67	77.67	218,516	+0.02(+0.03%)
May 22, 2006	77.74	77.95	76.88	77.65	327,113	-1.68(-2.12%)
May 19, 2006	78.46	79.52	78.34	79.33	434,244	+1.42(+1.82%)
May 18, 2006	79.11	79.27	77.63	77.91	424,558	-0.92(-1.17%)
May 17, 2006	81.47	81.62	78.74	78.83	824,755	-3.60(-4.37%)
May 16, 2006	83.10	83.23	82.18	82.44	398,436	-0.63(-0.75%)
May 15, 2006	82.86	83.38	82.12	83.06	421,916	-0.65(-0.77%)
May 12, 2006	85.20	85.50	83.62	83.71	442,315	-1.39(-1.63%)
May 11, 2006	86.78	86.78	85.07	85.10	297,469	-1.35(-1.56%)
May 10, 2006	86.46	87.04	85.87	86.45	282,500	-0.09(-0.10%)
May 09, 2006	85.71	86.71	85.58	86.54	149,982	+0.55(+0.63%)
May 08, 2006	86.56	86.61	85.76	85.99	171,701	-0.01(-0.01%)
May 05, 2006	85.20	86.19	85.10	86.00	199,438	+1.84(+2.19%)
May 04, 2006	83.02	84.33	83.02	84.16	385,815	+1.53(+1.85%)
May 03, 2006	83.46	83.46	82.16	82.64	251,535	-1.82(-2.15%)
May 02, 2006	83.85	84.67	83.41	84.45	468,437	+2.11(+2.57%)
May 01, 2006	83.56	84.09	82.29	82.34	326,673	-0.87(-1.05%)
Apr 28, 2006	82.98	83.90	82.93	83.21	163,777	+0.01(+0.02%)
Apr 27, 2006	81.79	83.30	81.50	83.20	339,734	+1.34(+1.63%)
Apr 26, 2006	81.11	81.87	81.07	81.87	120,925	+0.76(+0.93%)
Apr 25, 2006	81.26	81.50	80.45	81.11	269,879	+0.52(+0.65%)
Apr 24, 2006	79.86	80.67	79.58	80.58	134,866	-0.21(-0.26%)
Apr 21, 2006	80.64	81.03	80.56	80.80	229,229	+0.16(+0.19%)
Apr 20, 2006	79.86	80.88	79.86	80.64	453,762	+0.30(+0.37%)
Apr 19, 2006	79.30	80.41	79.30	80.34	468,584	+0.73(+0.92%)
Apr 18, 2006	78.82	79.71	78.44	79.61	173,022	+1.37(+1.75%)
Apr 17, 2006	77.99	78.70	77.99	78.24	81,154	+0.49(+0.63%)
Apr 13, 2006	77.76	77.82	76.93	77.75	238,768	-0.01(-0.02%)
Apr 12, 2006	77.99	78.17	77.56	77.76	138,828	-0.22(-0.29%)
Apr 11, 2006	78.68	78.75	77.62	77.99	191,660	-1.62(-2.03%)
Apr 10, 2006	79.04	79.84	78.94	79.60	128,556	+0.02(+0.03%)
Apr 07, 2006	81.05	81.16	79.29	79.58	291,306	-2.34(-2.85%)
Apr 06, 2006	81.55	81.92	81.30	81.92	327,847	-0.07(-0.08%)
Apr 05, 2006	81.48	82.09	81.43	81.99	292,186	+1.06(+1.31%)
Apr 04, 2006	80.00	80.95	79.37	80.93	354,410	+2.48(+3.16%)

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.