Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	95.00	95.43	94.43	94.61	418,200	-0.64(-0.67%)
Jul 28, 2006	94.38	95.72	94.35	95.25	276,800	+1.37(+1.46%)
Jul 27, 2006	95.54	95.54	93.03	93.88	695,000	-1.26(-1.32%)
Jul 26, 2006	93.59	95.53	93.40	95.14	1,163,000	+2.23(+2.40%)
Jul 25, 2006	91.00	93.25	89.61	92.91	1,512,400	+1.78(+1.95%)
Jul 24, 2006	89.26	91.65	89.66	91.13	447,400	+1.88(+2.11%)
Jul 21, 2006	88.96	90.15	88.22	89.25	468,200	-0.11(-0.12%)
Jul 20, 2006	88.40	90.10	88.40	89.36	544,700	+1.31(+1.49%)
Jul 19, 2006	87.22	88.58	86.70	88.05	289,300	+0.82(+0.94%)
Jul 18, 2006	88.70	88.70	86.70	87.23	400,500	-0.92(-1.04%)
Jul 17, 2006	89.36	89.43	88.15	88.15	225,200	-1.01(-1.13%)
Jul 14, 2006	89.26	89.64	88.67	89.16	229,900	-0.35(-0.39%)
Jul 13, 2006	90.23	90.23	89.26	89.51	198,400	-0.72(-0.80%)
Jul 12, 2006	89.72	90.58	89.72	90.23	281,600	+0.33(+0.37%)
Jul 11, 2006	89.76	90.01	89.27	89.90	252,200	-0.03(-0.03%)
Jul 10, 2006	90.02	91.97	88.79	89.93	398,800	+1.54(+1.74%)
Jul 07, 2006	87.94	88.70	87.85	88.39	239,400	+0.05(+0.06%)
Jul 06, 2006	87.04	89.08	87.04	88.34	394,200	+1.47(+1.69%)
Jul 05, 2006	87.75	87.75	86.50	86.87	408,600	-0.88(-1.00%)
Jul 03, 2006	88.47	88.47	87.35	87.75	205,800	+1.18(+1.36%)
Jun 30, 2006	87.30	87.30	86.11	86.57	367,600	-0.53(-0.61%)
Jun 29, 2006	86.66	87.18	86.21	87.10	218,400	+0.94(+1.09%)
Jun 28, 2006	86.85	86.85	85.89	86.16	333,200	-0.59(-0.68%)
Jun 27, 2006	87.22	87.83	86.42	86.75	206,500	-0.47(-0.54%)
Jun 26, 2006	85.80	87.22	85.80	87.22	302,100	+1.35(+1.57%)
Jun 23, 2006	86.15	86.44	85.63	85.87	232,800	-0.48(-0.56%)
Jun 22, 2006	87.10	87.64	86.02	86.35	233,500	-1.21(-1.38%)
Jun 21, 2006	87.30	87.87	86.85	87.56	202,000	+0.79(+0.91%)
Jun 20, 2006	86.92	87.16	86.55	86.77	250,600	-0.24(-0.28%)
Jun 19, 2006	87.73	87.73	86.73	87.01	308,400	-0.42(-0.48%)
Jun 16, 2006	87.00	87.60	86.84	87.43	295,900	+0.08(+0.09%)
Jun 15, 2006	86.58	87.48	86.15	87.35	708,200	+1.02(+1.18%)
Jun 14, 2006	87.91	87.91	86.18	86.33	614,700	-1.43(-1.63%)
Jun 13, 2006	88.86	89.10	87.75	87.76	285,800	-1.10(-1.24%)
Jun 12, 2006	90.00	90.00	88.80	88.86	373,300	-0.95(-1.06%)
Jun 09, 2006	90.59	90.95	89.72	89.81	480,800	-0.79(-0.87%)
Jun 08, 2006	89.47	90.76	89.26	90.60	332,900	+1.03(+1.15%)
Jun 07, 2006	89.76	89.85	89.13	89.57	323,900	+0.06(+0.07%)
Jun 06, 2006	89.03	89.69	87.94	89.51	219,600	+0.83(+0.94%)
Jun 05, 2006	90.39	90.55	88.56	88.68	167,000	-1.96(-2.16%)
Jun 02, 2006	90.99	91.54	90.55	90.64	187,600	-0.19(-0.21%)
Jun 01, 2006	89.36	90.98	89.03	90.83	333,100	+1.48(+1.66%)
May 31, 2006	88.30	89.35	87.92	89.35	227,100	+1.40(+1.59%)
May 30, 2006	88.89	89.35	87.77	87.95	225,800	-1.38(-1.54%)
May 26, 2006	89.37	89.68	88.91	89.33	178,600	+0.06(+0.07%)
May 25, 2006	89.73	90.15	88.86	89.27	239,600	+0.06(+0.07%)
May 24, 2006	90.70	90.70	88.27	89.21	658,200	-1.60(-1.76%)
May 23, 2006	91.25	92.01	90.81	90.81	301,600	-0.19(-0.21%)
May 22, 2006	90.79	91.50	90.72	91.00	591,600	-0.04(-0.04%)
May 19, 2006	91.46	91.54	90.48	91.04	355,500	-0.06(-0.07%)
May 18, 2006	91.61	91.73	90.83	91.10	353,700	-0.31(-0.34%)
May 17, 2006	91.97	92.34	90.75	91.41	390,700	-0.55(-0.60%)
May 16, 2006	92.10	92.31	91.60	91.96	691,800	-0.19(-0.21%)
May 15, 2006	91.15	92.40	91.00	92.15	274,400	+0.30(+0.33%)
May 12, 2006	92.08	92.70	91.70	91.85	359,500	-0.30(-0.33%)
May 11, 2006	93.31	93.80	92.00	92.15	308,700	-1.15(-1.23%)
May 10, 2006	92.55	93.90	92.55	93.30	519,100	+0.50(+0.54%)
May 09, 2006	92.50	93.03	92.50	92.80	419,400	+0.12(+0.13%)
May 08, 2006	91.70	93.14	91.70	92.68	452,500	+0.67(+0.73%)
May 05, 2006	91.04	92.14	90.48	92.01	505,300	+1.22(+1.34%)
May 04, 2006	89.70	90.95	89.45	90.79	409,500	+1.54(+1.73%)
May 03, 2006	90.75	91.65	88.89	89.25	656,700	-1.50(-1.65%)
May 02, 2006	90.52	90.77	89.94	90.75	428,800	+0.45(+0.50%)

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.