Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	70.10	70.98	70.04	70.40	3,075,400	-0.12(-0.17%)
Jul 28, 2006	70.31	70.58	69.78	70.52	4,011,600	+0.77(+1.10%)
Jul 27, 2006	69.89	70.70	69.46	69.75	6,141,000	+0.69(+1.00%)
Jul 26, 2006	68.11	69.83	67.35	69.06	9,168,600	+0.95(+1.39%)
Jul 25, 2006	71.00	71.01	67.05	68.11	18,860,000	-3.58(-4.99%)
Jul 24, 2006	70.73	71.69	70.74	71.69	3,472,600	+0.97(+1.37%)
Jul 21, 2006	71.37	71.72	69.92	70.72	5,618,300	-0.38(-0.53%)
Jul 20, 2006	71.40	71.70	71.06	71.10	3,414,300	+0.08(+0.11%)
Jul 19, 2006	70.86	71.38	70.64	71.02	5,367,700	+0.17(+0.24%)
Jul 18, 2006	70.90	71.03	70.49	70.85	5,283,100	+0.19(+0.27%)
Jul 17, 2006	71.20	71.49	70.17	70.66	5,183,900	-0.56(-0.79%)
Jul 14, 2006	71.66	71.97	70.88	71.22	4,350,900	-0.41(-0.57%)
Jul 13, 2006	72.48	72.57	71.41	71.63	4,816,000	-1.09(-1.50%)
Jul 12, 2006	73.50	73.60	72.46	72.72	4,320,700	-0.37(-0.51%)
Jul 11, 2006	73.25	73.72	72.64	73.09	5,431,100	-0.02(-0.03%)
Jul 10, 2006	74.48	74.61	72.82	73.11	9,215,500	-0.99(-1.34%)
Jul 07, 2006	76.28	76.28	73.84	74.10	24,360,300	-7.29(-8.96%)
Jul 06, 2006	80.87	81.60	80.81	81.39	2,280,500	+0.84(+1.04%)
Jul 05, 2006	80.90	80.92	80.12	80.55	2,157,900	-0.57(-0.70%)
Jul 03, 2006	81.15	81.23	80.79	81.12	654,600	+0.35(+0.43%)
Jun 30, 2006	81.64	81.75	80.71	80.77	3,268,700	-0.38(-0.47%)
Jun 29, 2006	79.29	81.50	79.29	81.15	2,763,500	+1.87(+2.36%)
Jun 28, 2006	78.71	79.36	78.61	79.28	1,787,900	+0.58(+0.74%)
Jun 27, 2006	80.40	80.93	78.62	78.70	2,527,400	-1.51(-1.88%)
Jun 26, 2006	79.92	80.35	79.60	80.21	1,626,900	+0.29(+0.36%)
Jun 23, 2006	79.60	80.28	79.49	79.92	2,398,400	+0.33(+0.41%)
Jun 22, 2006	80.65	80.80	79.29	79.59	1,795,700	-0.81(-1.01%)
Jun 21, 2006	79.90	81.32	79.90	80.40	2,351,800	+0.51(+0.64%)
Jun 20, 2006	79.43	80.61	79.05	79.89	2,139,500	+0.46(+0.58%)
Jun 19, 2006	80.70	80.70	78.89	79.43	2,448,300	-1.08(-1.34%)
Jun 16, 2006	80.98	81.15	80.31	80.51	3,509,500	-0.39(-0.48%)
Jun 15, 2006	79.65	81.34	79.25	80.90	3,190,000	+1.00(+1.25%)
Jun 14, 2006	79.80	80.47	79.28	79.90	2,488,900	-0.06(-0.08%)
Jun 13, 2006	80.35	81.23	79.94	79.96	3,444,200	-0.20(-0.25%)
Jun 12, 2006	80.57	81.09	79.89	80.16	2,535,100	-0.41(-0.51%)
Jun 09, 2006	81.39	81.87	80.25	80.57	2,561,200	-1.18(-1.44%)
Jun 08, 2006	79.80	81.94	79.24	81.75	4,435,400	+1.41(+1.76%)
Jun 07, 2006	82.26	82.28	80.34	80.34	3,797,800	-1.92(-2.33%)
Jun 06, 2006	83.20	83.91	81.29	82.26	4,299,900	-0.69(-0.83%)
Jun 05, 2006	84.10	84.33	82.88	82.95	2,599,500	-1.83(-2.16%)
Jun 02, 2006	84.80	85.23	84.50	84.78	2,318,900	+0.27(+0.32%)
Jun 01, 2006	83.66	84.67	83.14	84.51	1,721,800	+0.85(+1.02%)
May 31, 2006	83.70	84.61	83.15	83.66	3,364,300	+0.20(+0.24%)
May 30, 2006	83.50	83.98	83.35	83.46	2,334,600	-0.41(-0.49%)
May 26, 2006	83.26	84.00	82.91	83.87	1,838,000	+0.61(+0.73%)
May 25, 2006	83.95	84.23	82.86	83.26	2,821,900	-0.56(-0.67%)
May 24, 2006	83.19	84.10	82.65	83.82	2,906,600	+0.38(+0.46%)
May 23, 2006	83.60	84.02	83.01	83.44	2,783,600	-0.29(-0.35%)
May 22, 2006	84.31	84.59	82.59	83.73	3,006,500	-0.58(-0.69%)
May 19, 2006	84.56	84.92	83.71	84.31	2,796,400	+0.16(+0.19%)
May 18, 2006	83.63	84.83	83.63	84.15	2,690,500	-0.27(-0.32%)
May 17, 2006	85.90	85.97	84.12	84.42	4,156,000	-2.34(-2.70%)
May 16, 2006	87.12	87.33	86.22	86.76	3,198,700	-0.36(-0.41%)
May 15, 2006	86.70	87.21	86.07	87.12	2,597,500	+0.55(+0.64%)
May 12, 2006	86.90	87.66	86.25	86.57	2,526,500	-0.60(-0.69%)
May 11, 2006	87.25	87.64	86.78	87.17	2,558,100	-0.48(-0.55%)
May 10, 2006	87.25	87.76	87.23	87.65	2,818,300	+0.07(+0.08%)
May 09, 2006	87.61	87.80	86.82	87.58	4,039,700	-0.55(-0.62%)
May 08, 2006	87.10	88.35	87.06	88.13	3,523,600	+0.83(+0.95%)
May 05, 2006	86.69	87.30	86.54	87.30	3,632,000	+0.83(+0.96%)
May 04, 2006	85.90	86.67	85.84	86.47	3,324,700	+0.57(+0.66%)
May 03, 2006	84.75	85.90	84.61	85.90	3,317,600	+1.40(+1.66%)
May 02, 2006	85.15	85.31	83.58	84.50	3,807,300	-0.47(-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.