Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	83.95	83.95	82.20	83.95	8,486	+2.84(+3.50%)
Jun 29, 2006	81.11	81.11	81.11	81.11	0	+3.02(+3.86%)
Jun 28, 2006	78.10	78.35	77.55	78.10	16,642	+0.35(+0.45%)
Jun 27, 2006	77.75	78.90	77.20	77.75	24,385	-0.70(-0.89%)
Jun 23, 2006	78.45	78.80	77.00	78.45	15,712	-0.45(-0.57%)
Jun 22, 2006	78.90	79.30	78.15	78.90	5,066	-0.70(-0.88%)
Jun 21, 2006	79.60	79.70	78.75	79.60	10,169	+0.90(+1.14%)
Jun 20, 2006	78.70	79.15	77.85	78.70	8,984	+1.70(+2.21%)
Jun 19, 2006	77.00	77.80	77.00	77.00	8,030	-1.25(-1.60%)
Jun 16, 2006	78.25	79.15	78.05	78.25	12,613	-2.25(-2.80%)
Jun 15, 2006	80.50	80.50	78.85	80.50	10,948	+1.85(+2.35%)
Jun 14, 2006	78.65	79.20	78.45	78.65	10,929	-0.10(-0.13%)
Jun 13, 2006	78.75	80.00	78.50	78.75	12,761	-1.55(-1.93%)
Jun 12, 2006	80.30	81.25	79.75	80.30	11,775	-0.35(-0.43%)
Jun 09, 2006	80.65	81.50	80.40	80.65	10,429	+0.50(+0.62%)
Jun 08, 2006	80.15	81.15	80.05	80.15	10,221	-2.95(-3.55%)
Jun 07, 2006	83.10	83.70	82.50	83.10	15,805	+1.55(+1.90%)
Jun 06, 2006	81.55	83.80	81.55	81.55	30,385	-0.70(-0.85%)
Jun 05, 2006	82.25	85.00	82.25	82.25	10,741	-0.85(-1.02%)
Jun 02, 2006	83.10	84.25	83.10	83.10	18,479	-1.75(-2.06%)
Jun 01, 2006	84.85	84.85	83.00	84.85	20,119	-0.60(-0.70%)
May 31, 2006	85.45	85.75	84.45	85.45	9,633	+1.80(+2.15%)
May 30, 2006	83.65	84.35	83.60	83.65	13,927	-2.35(-2.73%)
May 26, 2006	86.00	86.00	85.00	86.00	16,456	+1.50(+1.78%)
May 25, 2006	84.50	85.00	83.40	84.50	16,471	+3.10(+3.81%)
May 24, 2006	81.40	82.35	80.90	81.40	10,567	-1.40(-1.69%)
May 23, 2006	82.80	83.05	81.95	82.80	11,892	+1.40(+1.72%)
May 22, 2006	81.40	82.20	80.55	81.40	17,741	+0.10(+0.12%)
May 19, 2006	81.30	81.95	80.00	81.30	15,857	-1.45(-1.75%)
May 18, 2006	82.75	83.05	82.05	82.75	15,610	+2.05(+2.54%)
May 17, 2006	84.85	83.85	80.70	80.70	16,126	-4.15(-4.89%)
May 16, 2006	84.85	85.05	84.40	84.85	18,595	+0.50(+0.59%)
May 15, 2006	84.35	85.05	83.60	84.35	12,958	+0.95(+1.14%)
May 12, 2006	83.40	83.75	82.95	83.40	13,522	-2.70(-3.14%)
May 11, 2006	86.10	86.20	85.15	86.10	5,997	-1.70(-1.94%)
May 10, 2006	87.80	87.85	87.30	87.80	15,889	+0.35(+0.40%)
May 09, 2006	87.45	87.59	86.90	87.45	9,118	-0.70(-0.79%)
May 08, 2006	88.15	88.15	87.45	88.15	13,676	+0.15(+0.17%)
May 05, 2006	88.00	88.00	87.20	88.00	12,389	-0.90(-1.01%)
May 04, 2006	88.90	89.38	87.00	88.90	14,460	+1.60(+1.83%)
May 03, 2006	87.30	87.65	86.75	87.30	16,974	-0.40(-0.46%)
May 02, 2006	87.70	87.95	87.35	87.70	38,414	+0.65(+0.75%)
May 01, 2006	87.05	87.65	85.98	87.05	19,336	-0.30(-0.34%)
Apr 28, 2006	87.35	87.35	87.35	87.35	0	+0.80(+0.92%)
Apr 27, 2006	86.55	86.60	85.85	86.55	18,030	-1.25(-1.42%)
Apr 26, 2006	87.80	88.50	87.22	87.80	18,985	-3.85(-4.20%)
Apr 25, 2006	91.65	91.00	89.60	91.65	18,971	+0.00(+0.00%)
Apr 24, 2006	91.65	90.95	89.71	91.65	12,390	+0.00(+0.00%)
Apr 21, 2006	90.05	92.71	91.20	91.65	24,810	+1.60(+1.78%)
Apr 20, 2006	89.35	90.15	89.30	90.05	30,348	+0.70(+0.78%)
Apr 19, 2006	88.25	89.35	88.00	89.35	31,379	+1.10(+1.25%)
Apr 18, 2006	88.25	88.25	86.60	88.25	16,318	-0.30(-0.34%)
Apr 17, 2006	88.55	89.00	86.30	88.55	23,358	+2.70(+3.15%)
Apr 13, 2006	85.00	86.10	85.05	85.85	19,179	+0.85(+1.00%)
Apr 12, 2006	84.65	85.44	84.35	85.00	24,422	+0.35(+0.41%)
Apr 11, 2006	84.65	86.50	83.75	84.65	22,383	-1.35(-1.57%)
Apr 10, 2006	86.00	86.07	85.10	86.00	46,640	+1.95(+2.32%)
Apr 07, 2006	84.05	85.65	83.75	84.05	47,640	-2.17(-2.52%)
Apr 06, 2006	86.22	87.45	86.10	86.22	28,335	-1.48(-1.69%)
Apr 05, 2006	87.70	88.25	87.55	87.70	83,834	-0.20(-0.23%)
Apr 04, 2006	87.90	88.89	87.60	87.90	14,707	+0.30(+0.34%)

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.