Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	86.36	86.60	85.99	86.18	27,500	+0.68(+0.80%)
Jun 29, 2006	83.59	85.50	83.59	85.50	20,500	+3.48(+4.24%)
Jun 28, 2006	81.84	82.15	81.63	82.02	6,200	+0.52(+0.64%)
Jun 27, 2006	82.15	82.47	81.50	81.50	3,600	-0.57(-0.69%)
Jun 26, 2006	82.21	82.21	81.52	82.07	5,400	+0.02(+0.02%)
Jun 23, 2006	82.22	82.42	81.90	82.05	4,700	-0.42(-0.51%)
Jun 22, 2006	82.41	82.92	82.12	82.47	8,700	+0.76(+0.93%)
Jun 21, 2006	81.34	82.00	81.00	81.71	19,000	+0.78(+0.96%)
Jun 20, 2006	80.50	81.32	80.50	80.93	4,400	+0.66(+0.82%)
Jun 19, 2006	81.01	81.07	80.15	80.27	3,100	-1.13(-1.39%)
Jun 16, 2006	81.67	81.67	81.05	81.40	11,000	-0.26(-0.32%)
Jun 15, 2006	81.12	81.87	80.74	81.66	17,000	+0.62(+0.77%)
Jun 14, 2006	80.65	81.06	80.03	81.04	11,200	+0.86(+1.07%)
Jun 13, 2006	81.46	81.46	80.02	80.18	19,100	-2.53(-3.06%)
Jun 12, 2006	83.78	83.97	82.00	82.71	26,500	-0.62(-0.74%)
Jun 09, 2006	83.79	84.34	83.33	83.33	7,400	+2.16(+2.66%)
Jun 08, 2006	81.83	81.83	80.55	81.17	12,600	-1.13(-1.38%)
Jun 07, 2006	82.32	83.20	82.30	82.30	12,200	+0.05(+0.06%)
Jun 06, 2006	83.64	83.64	81.94	82.25	26,000	-1.39(-1.66%)
Jun 05, 2006	84.14	84.58	83.60	83.64	12,600	-0.80(-0.95%)
Jun 02, 2006	84.80	84.80	84.06	84.44	22,500	-2.25(-2.60%)
Jun 01, 2006	85.78	86.98	85.55	86.69	30,600	-0.68(-0.78%)
May 31, 2006	87.49	87.61	86.88	87.37	29,800	-1.41(-1.59%)
May 30, 2006	88.50	89.27	88.50	88.78	27,400	-0.12(-0.13%)
May 26, 2006	88.64	88.99	88.64	88.90	9,200	+1.26(+1.44%)
May 25, 2006	86.46	87.70	86.46	87.64	16,900	+0.51(+0.59%)
May 24, 2006	87.50	87.50	86.25	87.13	17,700	-1.57(-1.77%)
May 23, 2006	88.24	89.39	88.24	88.70	9,100	+1.46(+1.67%)
May 22, 2006	87.42	87.80	86.97	87.24	14,400	-2.21(-2.47%)
May 19, 2006	89.21	89.61	88.45	89.45	7,400	-1.26(-1.39%)
May 18, 2006	90.63	91.21	90.29	90.71	9,600	+0.62(+0.69%)
May 17, 2006	92.03	92.03	89.78	90.09	8,100	-2.13(-2.31%)
May 16, 2006	91.90	92.32	91.86	92.22	4,100	+1.77(+1.96%)
May 15, 2006	90.50	91.15	90.45	90.45	12,200	-2.94(-3.15%)
May 12, 2006	93.98	94.07	93.00	93.39	9,100	-1.36(-1.44%)
May 11, 2006	96.31	96.31	94.73	94.75	4,500	-1.56(-1.62%)
May 10, 2006	96.21	96.33	95.53	96.31	5,200	+0.35(+0.36%)
May 09, 2006	96.01	96.20	95.35	95.96	15,200	+1.46(+1.54%)
May 08, 2006	94.95	94.95	94.15	94.50	7,000	+0.12(+0.13%)
May 05, 2006	94.28	94.51	93.40	94.38	22,800	-0.27(-0.29%)
May 04, 2006	93.25	94.70	93.25	94.65	15,200	-1.95(-2.02%)
May 03, 2006	96.65	97.12	95.77	96.60	6,700	+0.20(+0.21%)
May 02, 2006	96.14	96.53	95.67	96.40	7,500	+0.26(+0.27%)
May 01, 2006	97.00	97.00	95.75	96.14	15,500	+0.63(+0.66%)
Apr 28, 2006	95.36	95.87	94.88	95.51	3,800	-0.01(-0.01%)
Apr 27, 2006	94.10	95.78	93.99	95.52	8,300	+1.99(+2.13%)
Apr 26, 2006	93.75	94.15	93.25	93.53	12,600	+1.71(+1.86%)
Apr 25, 2006	92.30	92.57	91.75	91.82	11,000	-0.03(-0.03%)
Apr 24, 2006	91.72	92.00	91.10	91.85	10,500	-0.07(-0.08%)
Apr 21, 2006	91.75	92.25	91.73	91.92	6,700	+1.57(+1.74%)
Apr 20, 2006	91.32	91.32	90.20	90.35	4,100	-2.17(-2.35%)
Apr 19, 2006	92.20	92.52	92.06	92.52	13,900	+0.41(+0.45%)
Apr 18, 2006	91.50	92.44	91.10	92.11	8,300	+1.63(+1.80%)
Apr 17, 2006	89.97	90.59	89.97	90.48	5,600	+1.41(+1.58%)
Apr 13, 2006	89.93	89.35	88.85	89.07	3,600	-0.86(-0.96%)
Apr 12, 2006	89.26	89.93	89.20	89.93	14,200	+0.92(+1.03%)
Apr 11, 2006	88.90	89.25	88.35	89.01	7,600	+1.11(+1.26%)
Apr 10, 2006	87.86	88.20	87.50	87.90	4,200	+0.29(+0.33%)
Apr 07, 2006	88.91	88.92	87.61	87.61	3,400	-0.04(-0.05%)
Apr 06, 2006	87.83	87.87	87.43	87.65	7,300	-1.05(-1.18%)
Apr 05, 2006	88.14	88.84	88.13	88.70	5,300	+1.29(+1.48%)
Apr 04, 2006	87.40	87.43	87.17	87.41	8,100	+0.45(+0.52%)

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.