Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	63.35	64.26	62.72	62.96	2,106,600	+0.21(+0.33%)
Jul 28, 2006	61.78	63.86	61.55	62.75	2,306,900	+1.32(+2.15%)
Jul 27, 2006	63.71	63.71	61.20	61.43	1,656,800	-0.51(-0.82%)
Jul 26, 2006	63.41	63.47	61.94	61.94	2,065,300	-1.72(-2.70%)
Jul 25, 2006	63.48	64.06	63.08	63.66	1,675,600	-0.17(-0.27%)
Jul 24, 2006	62.06	64.30	62.50	63.83	2,055,200	+1.78(+2.87%)
Jul 21, 2006	63.40	63.41	61.70	62.05	3,031,700	-1.39(-2.19%)
Jul 20, 2006	64.19	64.55	63.38	63.44	1,947,900	-0.75(-1.17%)
Jul 19, 2006	63.38	64.55	63.62	64.19	3,507,200	+0.82(+1.29%)
Jul 18, 2006	64.60	64.61	61.51	63.37	5,655,800	-2.29(-3.49%)
Jul 17, 2006	65.09	66.46	65.09	65.66	2,689,400	+0.82(+1.26%)
Jul 14, 2006	64.86	65.25	64.08	64.84	2,813,500	+0.06(+0.09%)
Jul 13, 2006	67.51	67.65	64.68	64.78	4,705,100	-3.32(-4.88%)
Jul 12, 2006	68.97	69.34	68.05	68.10	2,326,800	-0.87(-1.26%)
Jul 11, 2006	68.70	69.11	68.00	68.97	1,391,800	+0.37(+0.54%)
Jul 10, 2006	68.85	68.94	68.35	68.60	1,498,300	+0.09(+0.13%)
Jul 07, 2006	67.40	69.25	67.40	68.51	2,724,800	+0.86(+1.27%)
Jul 06, 2006	66.89	67.87	65.40	67.65	4,202,300	+0.09(+0.13%)
Jul 05, 2006	67.70	67.71	66.82	67.56	2,449,400	-0.45(-0.66%)
Jul 03, 2006	67.75	68.04	67.33	68.01	1,043,200	+0.50(+0.74%)
Jun 30, 2006	67.70	68.36	67.35	67.51	2,669,800	-0.18(-0.27%)
Jun 29, 2006	67.04	68.22	67.03	67.69	2,445,600	+0.71(+1.06%)
Jun 28, 2006	66.55	67.20	66.11	66.98	1,774,600	+0.59(+0.89%)
Jun 27, 2006	67.50	67.85	66.37	66.39	2,017,400	-1.71(-2.51%)
Jun 26, 2006	68.00	68.80	67.90	68.10	2,107,800	+0.60(+0.89%)
Jun 23, 2006	67.53	67.98	67.28	67.50	1,448,200	-0.18(-0.27%)
Jun 22, 2006	67.48	68.22	67.20	67.68	2,580,100	+0.30(+0.45%)
Jun 21, 2006	65.88	68.01	65.80	67.38	3,101,600	+1.39(+2.11%)
Jun 20, 2006	65.89	66.47	65.79	65.99	2,249,500	+0.18(+0.27%)
Jun 19, 2006	66.05	66.75	65.61	65.81	2,573,800	+0.24(+0.37%)
Jun 16, 2006	66.00	67.11	65.44	65.57	2,613,400	-0.27(-0.41%)
Jun 15, 2006	64.17	65.91	64.10	65.84	2,554,700	+1.91(+2.99%)
Jun 14, 2006	62.05	63.93	61.81	63.93	2,269,400	+1.83(+2.95%)
Jun 13, 2006	62.95	63.78	62.06	62.10	2,314,500	-1.04(-1.65%)
Jun 12, 2006	64.60	64.78	63.08	63.14	1,537,700	-1.18(-1.83%)
Jun 09, 2006	65.20	65.39	64.05	64.32	1,688,800	-0.77(-1.18%)
Jun 08, 2006	65.59	65.85	63.51	65.09	3,310,600	-0.50(-0.76%)
Jun 07, 2006	65.23	66.90	64.80	65.59	3,184,800	+0.37(+0.57%)
Jun 06, 2006	63.86	65.50	63.40	65.22	3,838,800	+1.36(+2.13%)
Jun 05, 2006	64.35	65.14	63.67	63.86	1,760,200	-0.94(-1.45%)
Jun 02, 2006	64.79	64.92	63.60	64.80	2,437,600	+0.01(+0.02%)
Jun 01, 2006	62.75	64.93	62.63	64.79	6,083,400	+3.95(+6.49%)
May 31, 2006	60.15	60.84	60.15	60.84	3,663,000	+0.95(+1.59%)
May 30, 2006	60.60	60.60	59.51	59.89	2,350,000	-1.32(-2.16%)
May 26, 2006	61.20	62.28	60.97	61.21	1,703,100	+0.19(+0.31%)
May 25, 2006	61.95	62.19	60.61	61.02	3,464,300	-1.80(-2.87%)
May 24, 2006	62.10	63.07	61.55	62.82	3,554,500	+0.79(+1.27%)
May 23, 2006	62.34	63.14	62.03	62.03	1,815,700	-0.06(-0.10%)
May 22, 2006	62.81	63.03	61.40	62.09	2,359,700	-1.31(-2.07%)
May 19, 2006	63.10	63.90	63.07	63.40	1,797,300	+0.67(+1.07%)
May 18, 2006	63.16	63.73	62.73	62.73	1,833,600	-0.21(-0.33%)
May 17, 2006	62.80	63.68	62.63	62.94	2,052,700	-0.45(-0.71%)
May 16, 2006	63.70	64.59	63.25	63.39	1,918,400	-1.06(-1.64%)
May 15, 2006	63.15	64.68	62.85	64.45	2,922,700	-0.12(-0.19%)
May 12, 2006	65.98	65.99	63.64	64.57	2,719,400	-1.41(-2.14%)
May 11, 2006	66.74	67.06	65.25	65.98	2,774,000	-0.93(-1.39%)
May 10, 2006	66.63	67.47	66.50	66.91	1,955,300	-0.65(-0.96%)
May 09, 2006	67.20	67.80	67.10	67.56	1,570,500	+0.41(+0.61%)
May 08, 2006	66.25	67.88	66.25	67.15	1,880,900	+0.57(+0.86%)
May 05, 2006	66.65	66.84	66.25	66.58	1,528,800	+0.54(+0.82%)
May 04, 2006	65.72	66.49	64.35	66.04	2,746,500	+0.33(+0.50%)
May 03, 2006	65.29	66.08	64.55	65.71	1,479,400	+0.17(+0.26%)
May 02, 2006	66.36	66.43	65.18	65.54	2,270,400	-0.81(-1.22%)

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.