Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	84.99	84.99	84.00	84.05	4,800	-0.40(-0.47%)
Jul 28, 2006	84.21	84.86	83.60	84.45	6,200	+0.02(+0.02%)
Jul 27, 2006	85.50	85.58	84.42	84.43	24,000	+0.28(+0.33%)
Jul 26, 2006	84.19	84.32	83.61	84.15	7,200	-0.62(-0.73%)
Jul 25, 2006	84.63	84.77	84.12	84.77	4,700	+0.32(+0.38%)
Jul 24, 2006	83.26	84.45	83.26	84.45	18,600	+1.69(+2.04%)
Jul 21, 2006	83.47	83.47	82.71	82.76	4,800	+0.42(+0.51%)
Jul 20, 2006	82.95	83.28	82.34	82.34	6,300	+1.01(+1.24%)
Jul 19, 2006	79.46	81.40	79.46	81.33	11,300	+1.43(+1.79%)
Jul 18, 2006	80.20	80.55	79.50	79.90	16,800	-0.73(-0.91%)
Jul 17, 2006	81.02	81.08	80.52	80.63	11,100	-0.72(-0.89%)
Jul 14, 2006	81.45	81.99	81.35	81.35	3,600	-0.29(-0.36%)
Jul 13, 2006	82.50	82.50	81.63	81.64	4,000	-1.37(-1.65%)
Jul 12, 2006	83.45	83.46	82.99	83.01	7,000	-2.13(-2.50%)
Jul 11, 2006	84.74	85.14	84.34	85.14	8,700	-0.72(-0.84%)
Jul 10, 2006	85.97	86.29	85.79	85.86	6,500	-1.10(-1.26%)
Jul 07, 2006	86.69	87.33	86.64	86.96	2,800	-0.23(-0.26%)
Jul 06, 2006	86.22	87.24	86.22	87.19	29,500	+1.94(+2.28%)
Jul 05, 2006	85.66	85.66	84.85	85.25	10,300	-1.85(-2.12%)
Jul 03, 2006	86.60	87.12	86.29	87.10	3,500	+0.92(+1.07%)
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%)

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.