Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	94.18	94.23	93.74	94.03	3,584,548	+0.07(+0.08%)
Jun 29, 2006	92.52	94.03	92.48	93.96	3,048,615	+1.78(+1.94%)
Jun 28, 2006	91.70	92.17	91.36	92.17	562,247	+0.67(+0.73%)
Jun 27, 2006	92.35	92.49	91.42	91.50	2,117,279	-0.81(-0.88%)
Jun 26, 2006	91.93	92.36	91.78	92.31	2,406,338	+0.41(+0.44%)
Jun 23, 2006	91.82	92.49	91.61	91.91	1,083,666	-0.43(-0.46%)
Jun 22, 2006	92.60	92.71	92.02	92.34	2,687,800	-0.48(-0.52%)
Jun 21, 2006	92.00	93.23	92.00	92.82	2,087,979	+0.78(+0.85%)
Jun 20, 2006	92.00	92.55	91.78	92.03	1,509,047	+0.32(+0.35%)
Jun 19, 2006	93.00	93.07	91.65	91.71	1,459,266	-0.83(-0.89%)
Jun 16, 2006	92.89	93.10	92.34	92.54	1,472,423	-0.55(-0.59%)
Jun 15, 2006	91.49	93.31	91.47	93.09	3,665,392	+1.89(+2.08%)
Jun 14, 2006	90.64	91.27	90.35	91.19	1,701,120	+0.66(+0.73%)
Jun 13, 2006	91.33	92.13	90.53	90.53	1,493,584	-0.92(-1.01%)
Jun 12, 2006	92.89	92.96	91.45	91.45	1,330,539	-1.14(-1.23%)
Jun 09, 2006	93.25	93.52	92.56	92.59	1,460,622	-0.29(-0.32%)
Jun 08, 2006	92.68	93.32	91.45	92.89	3,644,367	-0.04(-0.04%)
Jun 07, 2006	93.72	94.23	92.88	92.93	916,958	-0.64(-0.69%)
Jun 06, 2006	93.94	94.05	92.88	93.57	1,884,241	-0.31(-0.33%)
Jun 05, 2006	95.18	95.18	93.63	93.88	1,368,519	-1.39(-1.45%)
Jun 02, 2006	95.43	95.51	94.75	95.26	1,976,344	+0.15(+0.15%)
Jun 01, 2006	94.01	95.20	93.98	95.12	1,082,309	+0.94(+0.99%)
May 31, 2006	93.48	94.18	93.35	94.18	748,216	+1.07(+1.15%)
May 30, 2006	94.51	94.51	93.08	93.11	3,213,288	-1.66(-1.75%)
May 26, 2006	94.53	94.78	94.18	94.77	1,193,945	+0.50(+0.53%)
May 25, 2006	93.67	94.27	93.35	94.27	1,409,484	+1.12(+1.20%)
May 24, 2006	92.83	93.57	92.15	93.15	1,751,445	+0.66(+0.72%)
May 23, 2006	93.87	94.22	92.48	92.48	2,838,637	-0.66(-0.71%)
May 22, 2006	93.24	93.87	92.68	93.15	2,624,183	-0.69(-0.74%)
May 19, 2006	93.65	94.13	92.89	93.84	2,306,367	+0.66(+0.70%)
May 18, 2006	94.06	94.29	93.12	93.18	2,487,182	-0.48(-0.51%)
May 17, 2006	95.01	95.26	93.59	93.66	1,997,233	-1.81(-1.89%)
May 16, 2006	95.79	95.98	95.28	95.47	3,272,294	-0.19(-0.20%)
May 15, 2006	95.06	95.75	94.98	95.66	3,091,886	+0.18(+0.19%)
May 12, 2006	96.35	96.50	95.41	95.48	1,157,185	-1.19(-1.24%)
May 11, 2006	97.89	97.89	96.38	96.67	1,362,687	-1.20(-1.23%)
May 10, 2006	97.80	98.01	97.40	97.87	1,237,351	-0.10(-0.10%)
May 09, 2006	97.81	98.04	97.73	97.97	3,307,154	+0.17(+0.17%)
May 08, 2006	97.84	98.04	97.76	97.80	798,133	-0.03(-0.03%)
May 05, 2006	97.49	98.05	97.38	97.83	2,205,312	+0.83(+0.86%)
May 04, 2006	96.79	97.20	96.75	97.00	966,875	+0.41(+0.43%)
May 03, 2006	96.90	96.95	96.33	96.58	709,829	-0.43(-0.45%)
May 02, 2006	96.75	97.04	96.55	97.02	651,501	+0.72(+0.74%)
May 01, 2006	97.13	97.30	96.30	96.30	620,032	-0.72(-0.74%)
Apr 28, 2006	96.61	97.26	96.52	97.02	890,372	+0.35(+0.36%)
Apr 27, 2006	95.90	97.17	95.68	96.67	2,284,529	+0.33(+0.34%)
Apr 26, 2006	96.35	96.83	96.22	96.34	1,687,827	+0.06(+0.06%)
Apr 25, 2006	96.72	96.78	95.93	96.28	1,922,764	-0.31(-0.32%)
Apr 24, 2006	96.65	96.75	96.27	96.59	568,758	-0.19(-0.20%)
Apr 21, 2006	97.26	97.31	96.44	96.78	1,937,007	-0.09(-0.09%)
Apr 20, 2006	96.70	97.36	96.45	96.87	1,280,079	+0.18(+0.19%)
Apr 19, 2006	96.53	96.76	96.16	96.69	1,357,125	+0.18(+0.19%)
Apr 18, 2006	95.17	96.65	95.17	96.50	1,335,287	+1.55(+1.63%)
Apr 17, 2006	95.07	95.40	94.52	94.95	1,700,849	-0.15(-0.16%)
Apr 13, 2006	95.15	95.40	94.73	95.11	1,314,669	-0.04(-0.05%)
Apr 12, 2006	95.06	95.32	94.98	95.15	1,814,113	+0.13(+0.13%)
Apr 11, 2006	95.87	96.03	94.75	95.03	1,430,238	-0.81(-0.85%)
Apr 10, 2006	95.75	96.04	95.46	95.84	4,824,341	+0.15(+0.16%)
Apr 07, 2006	96.80	97.01	95.51	95.68	2,054,882	-0.90(-0.93%)
Apr 06, 2006	96.62	96.86	96.13	96.58	1,370,554	-0.19(-0.20%)
Apr 05, 2006	96.44	96.87	96.28	96.77	1,705,190	+0.35(+0.36%)
Apr 04, 2006	95.76	96.49	95.51	96.43	1,507,555	+0.72(+0.75%)

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.