Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	93.94	95.61	93.62	95.26	191,675	+1.49(+1.59%)
Jun 29, 2006	91.71	93.89	91.58	93.77	129,001	+2.23(+2.44%)
Jun 28, 2006	91.29	92.00	90.39	91.54	325,059	+0.25(+0.27%)
Jun 27, 2006	91.72	92.15	90.67	91.29	163,625	-0.53(-0.58%)
Jun 26, 2006	90.72	92.10	90.42	91.82	204,531	+1.44(+1.59%)
Jun 23, 2006	90.23	91.02	89.61	90.39	159,534	+0.33(+0.36%)
Jun 22, 2006	89.83	90.20	89.02	90.06	222,209	+0.23(+0.25%)
Jun 21, 2006	87.59	90.48	87.59	89.83	148,431	+2.73(+3.14%)
Jun 20, 2006	86.93	88.00	86.42	87.10	247,045	+0.04(+0.05%)
Jun 19, 2006	87.42	87.71	86.65	87.06	179,403	-0.53(-0.60%)
Jun 16, 2006	87.84	88.16	86.84	87.59	151,645	-0.25(-0.29%)
Jun 15, 2006	84.71	88.14	84.30	87.84	436,383	+3.98(+4.75%)
Jun 14, 2006	84.77	85.36	82.61	83.86	331,195	-0.74(-0.87%)
Jun 13, 2006	87.55	87.55	84.19	84.60	538,795	-3.29(-3.74%)
Jun 12, 2006	91.18	91.81	87.32	87.88	182,325	-2.96(-3.26%)
Jun 09, 2006	91.04	92.58	90.22	90.84	147,408	+0.24(+0.26%)
Jun 08, 2006	90.53	90.97	89.15	90.60	676,561	+0.24(+0.27%)
Jun 07, 2006	90.76	91.63	89.67	90.36	570,205	-0.32(-0.35%)
Jun 06, 2006	92.73	92.74	90.26	90.68	426,887	-2.06(-2.22%)
Jun 05, 2006	92.41	93.36	92.34	92.74	441,496	-0.38(-0.41%)
Jun 02, 2006	91.79	94.25	91.79	93.12	701,836	+1.75(+1.91%)
Jun 01, 2006	91.70	91.71	90.56	91.38	258,148	-0.34(-0.37%)
May 31, 2006	91.52	92.41	91.04	91.72	258,440	+0.77(+0.84%)
May 30, 2006	93.81	94.12	90.69	90.96	196,642	-3.03(-3.22%)
May 26, 2006	93.42	95.83	93.23	93.98	253,911	+0.56(+0.60%)
May 25, 2006	93.02	95.05	92.62	93.42	478,312	+0.66(+0.72%)
May 24, 2006	91.05	93.78	89.83	92.76	314,686	+1.89(+2.08%)
May 23, 2006	89.94	92.26	89.94	90.87	236,672	+1.39(+1.55%)
May 22, 2006	90.49	90.69	87.84	89.48	232,289	-1.18(-1.31%)
May 19, 2006	90.23	91.10	89.49	90.66	174,436	+0.44(+0.49%)
May 18, 2006	92.99	93.57	90.22	90.22	304,314	-2.80(-3.01%)
May 17, 2006	95.28	95.83	92.75	93.02	479,188	-2.43(-2.55%)
May 16, 2006	94.81	96.41	94.81	95.45	139,519	+0.64(+0.68%)
May 15, 2006	95.73	95.73	94.46	94.81	500,956	-0.94(-0.99%)
May 12, 2006	96.47	96.65	95.42	95.75	250,551	-0.72(-0.75%)
May 11, 2006	97.28	98.27	96.47	96.47	192,113	-0.81(-0.83%)
May 10, 2006	97.03	97.81	96.00	97.28	203,655	+0.10(+0.10%)
May 09, 2006	97.53	98.02	96.92	97.18	346,243	-0.35(-0.36%)
May 08, 2006	100.45	101.12	96.55	97.53	723,896	-5.65(-5.48%)
May 05, 2006	100.52	103.19	100.14	103.19	110,301	+2.80(+2.79%)
May 04, 2006	99.59	101.22	99.55	100.39	334,263	+1.16(+1.17%)
May 03, 2006	99.94	100.14	97.88	99.22	91,893	-0.03(-0.03%)
May 02, 2006	97.95	99.87	97.69	99.25	213,151	+1.47(+1.51%)
May 01, 2006	103.73	104.38	97.45	97.78	596,502	-5.95(-5.73%)
Apr 28, 2006	105.41	105.86	103.58	103.73	328,711	-1.33(-1.26%)
Apr 27, 2006	104.52	106.37	102.50	105.06	318,193	+0.40(+0.38%)
Apr 26, 2006	100.96	105.28	100.93	104.66	285,029	+3.54(+3.50%)
Apr 25, 2006	101.20	101.39	99.94	101.12	102,119	-0.28(-0.28%)
Apr 24, 2006	103.22	103.43	100.76	101.40	258,002	-1.82(-1.76%)
Apr 21, 2006	104.04	104.73	101.99	103.22	216,657	-0.82(-0.79%)
Apr 20, 2006	107.12	107.12	104.04	104.04	405,557	-2.95(-2.76%)
Apr 19, 2006	104.04	109.08	103.43	106.99	914,841	+6.03(+5.97%)
Apr 18, 2006	98.02	101.06	98.02	100.96	297,593	+2.96(+3.02%)
Apr 17, 2006	97.88	98.87	97.70	98.00	114,245	+0.12(+0.12%)
Apr 13, 2006	99.18	99.26	97.68	97.88	134,844	-1.29(-1.30%)
Apr 12, 2006	96.96	99.59	96.64	99.18	234,188	+1.70(+1.74%)
Apr 11, 2006	101.29	101.76	97.03	97.48	373,562	-3.81(-3.76%)
Apr 10, 2006	101.31	102.27	100.89	101.29	222,209	+0.29(+0.29%)
Apr 07, 2006	101.07	102.33	100.31	101.00	216,803	-0.07(-0.07%)
Apr 06, 2006	100.39	101.30	99.80	101.07	100,951	+0.51(+0.51%)
Apr 05, 2006	99.33	101.30	99.33	100.56	206,431	+1.24(+1.25%)
Apr 04, 2006	98.31	100.06	97.68	99.32	301,538	+1.94(+2.00%)

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.