Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	97.00	97.30	94.99	95.60	189,218	-0.59(-0.61%)
Jun 29, 2006	96.19	96.19	96.19	96.19	0	+2.79(+2.99%)
Jun 28, 2006	92.50	93.40	91.50	93.40	257,645	+0.95(+1.03%)
Jun 27, 2006	92.46	94.16	92.00	92.45	268,812	-2.85(-2.99%)
Jun 23, 2006	95.00	96.50	94.27	95.30	134,906	+0.38(+0.40%)
Jun 22, 2006	96.00	96.00	93.68	94.92	244,537	+0.39(+0.41%)
Jun 21, 2006	92.00	96.04	91.81	94.53	148,798	+0.48(+0.51%)
Jun 20, 2006	92.15	94.60	91.56	94.05	138,865	+1.64(+1.77%)
Jun 19, 2006	94.15	94.22	91.98	92.41	175,314	-2.75(-2.89%)
Jun 16, 2006	95.59	95.71	93.93	95.16	722,707	+0.36(+0.38%)
Jun 15, 2006	93.50	95.28	92.60	94.80	419,997	+3.72(+4.08%)
Jun 14, 2006	89.90	91.90	89.87	91.08	445,742	+1.96(+2.20%)
Jun 13, 2006	87.20	89.90	87.20	89.12	538,909	+1.90(+2.18%)
Jun 12, 2006	91.08	91.87	86.79	87.22	426,243	-5.09(-5.51%)
Jun 09, 2006	93.68	94.15	90.97	92.31	442,838	-1.37(-1.46%)
Jun 08, 2006	91.84	94.26	91.15	93.68	857,191	-0.35(-0.37%)
Jun 07, 2006	93.77	96.20	93.50	94.03	433,233	+0.00(+0.00%)
Jun 06, 2006	95.55	96.36	93.22	94.03	305,528	-0.47(-0.50%)
Jun 05, 2006	99.50	99.50	94.03	94.50	283,283	-4.62(-4.66%)
Jun 02, 2006	100.68	101.08	98.55	99.12	170,877	-1.20(-1.20%)
Jun 01, 2006	99.89	100.80	98.10	100.32	181,672	+1.31(+1.32%)
May 31, 2006	99.76	101.25	98.00	99.01	416,872	-0.33(-0.33%)
May 30, 2006	103.46	103.49	98.50	99.34	228,096	-2.88(-2.82%)
May 26, 2006	99.80	103.13	99.80	102.22	250,187	+1.88(+1.87%)
May 25, 2006	102.87	102.88	99.75	100.34	139,113	-0.31(-0.31%)
May 24, 2006	103.55	104.09	97.15	100.65	245,944	-2.75(-2.66%)
May 23, 2006	102.00	105.68	101.55	103.40	178,965	+0.01(+0.01%)
May 22, 2006	103.39	103.39	103.39	103.39	0	+0.00(+0.00%)
May 19, 2006	104.00	105.65	102.87	103.39	183,137	-1.06(-1.01%)
May 18, 2006	107.15	107.21	104.42	104.45	283,369	-0.72(-0.68%)
May 17, 2006	106.95	107.46	104.35	105.17	221,741	-1.78(-1.66%)
May 16, 2006	106.74	108.09	106.40	106.95	316,944	-0.80(-0.74%)
May 15, 2006	107.50	109.57	106.48	107.75	479,811	-1.40(-1.28%)
May 12, 2006	110.00	110.19	107.65	109.15	268,440	-2.18(-1.96%)
May 11, 2006	113.00	114.45	111.04	111.33	574,940	-3.04(-2.66%)
May 10, 2006	115.26	117.00	112.42	114.37	242,302	-2.29(-1.96%)
May 09, 2006	114.32	116.98	114.30	116.66	447,412	+0.76(+0.66%)
May 08, 2006	116.44	117.00	114.66	115.90	312,282	-0.54(-0.46%)
May 05, 2006	115.20	116.74	114.99	116.44	247,615	+1.94(+1.69%)
May 04, 2006	110.03	116.00	109.99	114.50	424,300	+2.70(+2.42%)
May 03, 2006	111.90	112.50	110.45	111.80	551,391	+0.67(+0.60%)
May 02, 2006	105.90	111.43	104.98	111.13	296,332	+5.53(+5.24%)
May 01, 2006	107.25	107.82	104.35	105.60	172,196	-0.24(-0.23%)
Apr 28, 2006	105.84	105.84	105.84	105.84	0	-2.73(-2.51%)
Apr 27, 2006	103.43	113.48	102.50	108.57	488,477	+4.67(+4.49%)
Apr 26, 2006	103.63	104.58	101.04	103.90	283,826	-0.78(-0.75%)
Apr 25, 2006	103.00	105.29	102.72	104.68	280,189	+1.50(+1.45%)
Apr 24, 2006	105.46	105.46	102.79	103.18	116,464	-1.44(-1.38%)
Apr 21, 2006	104.70	104.83	103.88	104.62	240,329	+0.34(+0.33%)
Apr 20, 2006	103.86	104.89	103.00	104.28	221,457	-0.09(-0.09%)
Apr 19, 2006	102.05	104.96	101.48	104.37	222,587	+1.92(+1.87%)
Apr 18, 2006	100.45	103.26	99.50	102.45	212,702	+2.99(+3.01%)
Apr 17, 2006	100.91	102.19	98.93	99.46	224,867	-1.94(-1.91%)
Apr 13, 2006	102.95	103.11	101.07	101.40	194,115	-1.02(-1.00%)
Apr 12, 2006	103.15	103.59	101.33	102.42	362,145	-1.30(-1.25%)
Apr 11, 2006	105.17	105.17	102.43	103.72	273,942	-1.77(-1.68%)
Apr 10, 2006	103.75	106.29	103.75	105.49	126,474	-0.07(-0.07%)
Apr 07, 2006	106.52	107.55	105.41	105.56	249,850	-1.71(-1.59%)
Apr 06, 2006	106.41	108.55	105.24	107.27	384,935	-0.20(-0.19%)
Apr 05, 2006	102.25	107.96	102.25	107.47	323,861	+5.22(+5.11%)
Apr 04, 2006	105.38	105.38	102.25	102.25	339,435	-3.13(-2.97%)

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.