Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	79.72	80.63	79.56	80.20	511,800	+0.17(+0.21%)
Jul 28, 2006	78.00	80.16	77.99	80.03	1,124,200	+2.03(+2.60%)
Jul 27, 2006	82.21	82.22	74.65	78.00	3,318,400	-4.21(-5.12%)
Jul 26, 2006	82.89	82.94	81.19	82.21	570,700	-0.88(-1.06%)
Jul 25, 2006	81.80	83.39	81.00	83.09	562,700	+0.82(+1.00%)
Jul 24, 2006	80.25	83.01	80.45	82.27	394,800	+2.03(+2.53%)
Jul 21, 2006	81.53	81.96	79.72	80.24	555,800	-1.29(-1.58%)
Jul 20, 2006	84.45	84.45	81.53	81.53	397,800	-3.27(-3.86%)
Jul 19, 2006	81.89	86.08	81.96	84.80	526,200	+2.92(+3.57%)
Jul 18, 2006	81.92	82.10	81.00	81.88	493,200	-0.04(-0.05%)
Jul 17, 2006	81.60	82.61	81.56	81.92	342,300	+0.13(+0.16%)
Jul 14, 2006	82.55	83.07	81.57	81.79	330,700	-0.81(-0.98%)
Jul 13, 2006	82.51	83.13	82.34	82.60	624,000	+0.09(+0.11%)
Jul 12, 2006	83.77	83.78	81.86	82.51	581,100	-1.14(-1.36%)
Jul 11, 2006	82.50	83.73	82.25	83.65	712,800	+0.90(+1.09%)
Jul 10, 2006	82.29	83.00	82.29	82.75	583,100	+0.53(+0.64%)
Jul 07, 2006	82.92	83.11	81.76	82.22	319,600	-0.95(-1.14%)
Jul 06, 2006	83.29	83.46	82.95	83.17	368,700	+0.13(+0.16%)
Jul 05, 2006	84.29	84.29	82.51	83.04	361,500	-1.49(-1.76%)
Jul 03, 2006	85.07	85.08	83.80	84.53	184,900	-0.84(-0.98%)
Jun 30, 2006	84.65	85.65	84.27	85.37	532,500	+1.07(+1.27%)
Jun 29, 2006	80.30	84.39	80.24	84.30	445,400	+4.00(+4.98%)
Jun 28, 2006	80.59	80.85	79.20	80.30	612,900	-0.25(-0.31%)
Jun 27, 2006	81.30	81.65	79.87	80.55	519,900	-0.65(-0.80%)
Jun 26, 2006	81.24	82.31	80.70	81.20	466,200	-0.26(-0.32%)
Jun 23, 2006	81.10	82.05	80.81	81.46	388,700	-0.42(-0.51%)
Jun 22, 2006	82.48	82.97	81.77	81.88	584,800	-0.47(-0.57%)
Jun 21, 2006	80.89	82.43	80.89	82.35	664,600	+1.46(+1.80%)
Jun 20, 2006	81.82	82.36	80.67	80.89	666,900	-0.93(-1.14%)
Jun 19, 2006	83.50	83.69	81.45	81.82	520,400	-1.64(-1.97%)
Jun 16, 2006	83.86	84.25	83.05	83.46	607,800	-0.73(-0.87%)
Jun 15, 2006	82.15	84.23	81.42	84.19	766,800	+2.20(+2.68%)
Jun 14, 2006	81.00	82.10	80.08	81.99	517,800	+0.79(+0.97%)
Jun 13, 2006	80.27	82.07	79.76	81.20	632,400	+0.76(+0.94%)
Jun 12, 2006	81.27	81.80	80.29	80.44	345,900	-0.82(-1.01%)
Jun 09, 2006	81.40	82.94	81.21	81.26	436,500	-0.25(-0.31%)
Jun 08, 2006	82.16	82.25	79.35	81.51	625,500	-1.15(-1.39%)
Jun 07, 2006	82.50	83.41	81.50	82.66	634,400	-0.04(-0.05%)
Jun 06, 2006	82.00	83.11	81.08	82.70	597,300	+0.90(+1.10%)
Jun 05, 2006	83.73	83.73	81.80	81.80	589,600	-2.18(-2.60%)
Jun 02, 2006	85.75	86.50	83.32	83.98	761,700	-1.38(-1.62%)
Jun 01, 2006	84.80	85.63	82.73	85.36	731,300	+0.63(+0.74%)
May 31, 2006	83.93	84.76	83.39	84.73	563,800	+1.05(+1.25%)
May 30, 2006	84.01	84.24	81.59	83.68	853,200	-1.26(-1.48%)
May 26, 2006	83.40	85.99	82.60	84.94	815,700	+2.22(+2.68%)
May 25, 2006	82.90	83.35	82.36	82.72	466,400	+0.07(+0.08%)
May 24, 2006	84.05	84.98	82.28	82.65	805,400	-1.55(-1.84%)
May 23, 2006	81.66	85.28	81.66	84.20	1,055,000	+3.04(+3.75%)
May 22, 2006	82.00	82.06	80.34	81.16	891,900	-1.19(-1.45%)
May 19, 2006	83.01	83.14	82.16	82.35	787,600	-0.66(-0.80%)
May 18, 2006	82.23	84.36	82.20	83.01	540,900	+1.06(+1.29%)
May 17, 2006	82.55	83.00	81.56	81.95	581,700	-1.28(-1.54%)
May 16, 2006	83.99	84.51	83.20	83.23	546,500	-0.82(-0.98%)
May 15, 2006	84.47	84.49	82.94	84.05	758,700	-0.62(-0.73%)
May 12, 2006	82.07	85.20	81.73	84.67	1,116,200	+2.18(+2.64%)
May 11, 2006	83.25	83.30	82.20	82.49	683,300	-1.34(-1.60%)
May 10, 2006	84.26	84.99	83.76	83.83	796,400	-1.07(-1.26%)
May 09, 2006	85.95	86.10	84.78	84.90	845,000	-1.30(-1.51%)
May 08, 2006	85.87	87.01	85.87	86.20	620,700	+0.31(+0.36%)
May 05, 2006	87.93	87.93	85.70	85.89	818,700	-2.06(-2.34%)
May 04, 2006	87.98	88.54	87.35	87.95	656,400	+0.05(+0.06%)
May 03, 2006	89.01	89.54	87.28	87.90	557,500	-1.23(-1.38%)
May 02, 2006	88.40	89.29	87.53	89.13	1,094,600	+2.15(+2.47%)

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.