Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	88.45	89.44	88.38	88.38	269,520,768	-0.85(-0.96%)
Jun 29, 2006	89.23	89.23	89.23	89.23	0	+1.75(+2.00%)
Jun 28, 2006	86.75	87.48	86.67	87.48	171,327,120	+0.07(+0.08%)
Jun 27, 2006	87.82	88.65	87.37	87.41	160,630,480	-1.20(-1.35%)
Jun 23, 2006	88.10	89.47	88.61	88.61	120,288,008	-0.35(-0.39%)
Jun 22, 2006	89.60	90.46	88.78	88.95	152,510,224	-1.41(-1.56%)
Jun 21, 2006	88.45	91.00	89.06	90.37	180,857,696	+1.31(+1.47%)
Jun 20, 2006	88.85	89.82	88.88	89.06	176,557,552	-0.60(-0.67%)
Jun 19, 2006	89.53	90.32	89.47	89.66	198,527,568	-0.36(-0.40%)
Jun 16, 2006	89.49	90.41	89.70	90.02	247,075,504	-0.32(-0.35%)
Jun 15, 2006	87.70	90.37	88.05	90.33	239,324,656	+2.28(+2.59%)
Jun 14, 2006	86.73	88.15	87.21	88.05	212,138,096	+0.87(+1.00%)
Jun 13, 2006	86.72	87.92	87.18	87.18	231,394,720	-0.37(-0.43%)
Jun 12, 2006	88.18	88.89	87.55	87.55	154,876,896	-1.19(-1.34%)
Jun 09, 2006	88.14	89.52	88.64	88.75	172,427,648	+0.11(+0.13%)
Jun 08, 2006	88.73	89.81	87.81	88.64	267,610,496	-1.18(-1.31%)
Jun 07, 2006	90.11	90.93	89.81	89.81	222,223,968	-0.81(-0.89%)
Jun 06, 2006	90.09	90.85	90.00	90.62	193,742,576	+0.01(+0.01%)
Jun 05, 2006	91.33	92.46	90.61	90.61	152,231,216	-1.85(-2.00%)
Jun 02, 2006	92.07	92.85	92.04	92.46	171,289,808	-0.39(-0.42%)
Jun 01, 2006	90.47	92.86	91.26	92.85	252,422,848	+1.51(+1.65%)
May 31, 2006	90.47	91.74	90.84	91.35	234,449,232	+0.37(+0.41%)
May 30, 2006	91.24	92.35	90.97	90.97	243,762,368	-1.37(-1.49%)
May 26, 2006	91.33	92.41	91.65	92.35	167,759,760	+0.54(+0.59%)
May 25, 2006	91.05	91.82	91.30	91.80	168,100,416	+0.34(+0.37%)
May 24, 2006	90.44	91.81	90.70	91.47	279,657,888	+0.20(+0.22%)
May 23, 2006	91.92	93.24	91.27	91.27	278,730,048	-0.88(-0.95%)
May 22, 2006	91.32	92.71	91.71	92.14	239,672,736	-0.52(-0.56%)
May 19, 2006	92.22	92.94	91.50	92.66	315,068,032	+0.87(+0.94%)
May 18, 2006	91.28	92.71	91.54	91.79	232,067,712	+0.26(+0.28%)
May 17, 2006	91.35	92.25	91.27	91.54	314,913,408	-0.07(-0.08%)
May 16, 2006	92.68	93.05	91.52	91.61	248,444,048	-1.43(-1.53%)
May 15, 2006	92.62	93.58	92.51	93.03	230,727,968	+0.01(+0.02%)
May 12, 2006	93.23	94.10	92.98	93.02	245,232,688	-0.42(-0.45%)
May 11, 2006	94.70	95.40	93.37	93.44	261,569,952	-1.95(-2.05%)
May 10, 2006	96.15	97.05	95.37	95.40	219,198,016	-1.65(-1.70%)
May 09, 2006	96.42	97.92	96.55	97.05	277,469,056	-0.87(-0.89%)
May 08, 2006	97.01	98.14	97.29	97.92	193,746,400	+0.25(+0.26%)
May 05, 2006	97.24	97.68	97.06	97.67	237,317,728	+0.61(+0.63%)
May 04, 2006	96.19	97.20	96.27	97.06	179,766,320	+0.79(+0.82%)
May 03, 2006	95.99	96.44	95.89	96.27	201,393,152	+0.37(+0.39%)
May 02, 2006	95.66	96.60	95.57	95.89	206,132,816	+0.32(+0.34%)
May 01, 2006	96.08	96.83	95.55	95.57	196,316,688	-0.36(-0.38%)
Apr 28, 2006	95.93	95.93	95.93	95.93	0	-0.70(-0.73%)
Apr 27, 2006	95.16	97.02	95.52	96.64	225,469,856	+0.75(+0.78%)
Apr 26, 2006	95.48	96.08	95.56	95.88	196,997,520	+0.27(+0.28%)
Apr 25, 2006	95.07	95.64	94.54	95.61	399,076,832	+0.54(+0.57%)
Apr 24, 2006	95.07	95.82	94.86	95.07	237,293,808	-0.75(-0.78%)
Apr 21, 2006	97.02	97.50	95.39	95.82	298,207,360	-1.68(-1.72%)
Apr 20, 2006	96.93	98.23	96.95	97.49	247,131,440	+0.22(+0.22%)
Apr 19, 2006	98.10	98.49	97.09	97.28	193,357,008	-1.21(-1.23%)
Apr 18, 2006	96.15	98.64	96.17	98.49	281,000,704	+2.25(+2.34%)
Apr 17, 2006	94.32	97.59	96.06	96.24	161,406,576	-1.05(-1.08%)
Apr 13, 2006	96.29	97.92	96.63	97.29	150,604,672	+0.66(+0.68%)
Apr 12, 2006	96.75	97.15	96.53	96.63	170,472,288	-0.33(-0.34%)
Apr 11, 2006	97.39	97.86	96.68	96.96	199,619,792	-0.73(-0.75%)
Apr 10, 2006	97.72	98.42	97.64	97.69	145,788,144	-0.37(-0.38%)
Apr 07, 2006	99.09	99.56	98.07	98.07	211,154,624	-1.24(-1.25%)
Apr 06, 2006	99.48	100.09	99.12	99.31	207,866,992	-0.79(-0.79%)
Apr 05, 2006	99.00	100.17	99.23	100.09	194,332,640	+0.87(+0.88%)
Apr 04, 2006	98.73	99.33	98.58	99.23	174,529,680	+0.54(+0.55%)

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.