Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	69.02	69.02	67.97	68.45	580,319	-0.96(-1.38%)
Jul 28, 2006	67.88	69.51	67.54	69.40	794,283	+1.81(+2.68%)
Jul 27, 2006	68.90	68.90	67.58	67.60	598,235	-1.00(-1.46%)
Jul 26, 2006	69.29	69.44	68.35	68.60	759,045	-1.05(-1.51%)
Jul 25, 2006	69.17	69.85	68.79	69.65	542,224	+0.30(+0.43%)
Jul 24, 2006	68.91	69.39	68.79	69.35	939,977	+0.43(+0.63%)
Jul 21, 2006	67.96	69.54	66.81	68.91	2,624,152	+3.17(+4.83%)
Jul 20, 2006	66.36	66.75	65.70	65.74	519,424	-0.76(-1.14%)
Jul 19, 2006	65.00	66.78	64.85	66.50	1,144,978	+1.60(+2.47%)
Jul 18, 2006	64.42	65.15	64.09	64.90	719,675	+0.45(+0.70%)
Jul 17, 2006	63.28	64.61	62.90	64.45	987,689	+1.22(+1.92%)
Jul 14, 2006	62.70	63.49	62.70	63.23	626,468	+0.44(+0.70%)
Jul 13, 2006	63.15	63.62	62.77	62.79	490,768	-0.43(-0.67%)
Jul 12, 2006	63.58	63.94	63.13	63.21	361,034	-0.48(-0.76%)
Jul 11, 2006	63.70	63.83	62.96	63.70	1,076,487	-0.16(-0.25%)
Jul 10, 2006	63.82	64.10	63.49	63.85	533,747	+0.27(+0.43%)
Jul 07, 2006	64.24	64.32	63.45	63.58	392,425	-0.66(-1.02%)
Jul 06, 2006	63.85	64.43	63.74	64.24	548,536	+0.27(+0.43%)
Jul 05, 2006	64.50	64.58	63.82	63.96	425,636	-0.92(-1.41%)
Jul 03, 2006	65.12	65.29	64.83	64.88	296,932	-0.07(-0.10%)
Jun 30, 2006	65.41	65.41	64.93	64.95	727,021	-0.23(-0.36%)
Jun 29, 2006	64.28	65.35	64.28	65.18	1,079,236	+0.78(+1.22%)
Jun 28, 2006	64.17	64.91	64.00	64.40	639,300	+0.01(+0.01%)
Jun 27, 2006	65.25	65.50	64.35	64.39	630,849	-1.07(-1.63%)
Jun 26, 2006	64.24	65.55	63.93	65.45	1,143,681	+1.41(+2.20%)
Jun 23, 2006	65.38	65.40	63.56	64.05	1,665,818	-1.72(-2.61%)
Jun 22, 2006	66.36	66.54	65.65	65.76	653,017	-0.80(-1.20%)
Jun 21, 2006	66.81	67.11	65.70	66.56	1,529,744	-0.35(-0.52%)
Jun 20, 2006	66.71	67.32	66.70	66.91	647,387	+0.11(+0.16%)
Jun 19, 2006	66.69	67.30	66.64	66.80	750,882	-0.11(-0.16%)
Jun 16, 2006	67.42	67.49	66.57	66.91	970,005	-0.38(-0.56%)
Jun 15, 2006	67.46	67.52	66.93	67.29	1,175,628	+0.14(+0.21%)
Jun 14, 2006	67.75	67.87	66.22	67.15	1,162,954	-0.68(-1.01%)
Jun 13, 2006	68.12	68.80	67.75	67.83	1,536,590	-0.42(-0.62%)
Jun 12, 2006	69.05	69.05	68.20	68.25	373,653	-0.70(-1.02%)
Jun 09, 2006	68.81	69.40	68.32	68.95	990,257	-0.05(-0.07%)
Jun 08, 2006	68.57	69.20	67.74	69.00	541,430	+0.42(+0.61%)
Jun 07, 2006	68.37	69.10	68.15	68.59	448,440	+0.17(+0.24%)
Jun 06, 2006	68.27	68.52	67.79	68.42	669,831	+0.27(+0.39%)
Jun 05, 2006	69.00	69.08	67.95	68.15	794,721	-0.94(-1.36%)
Jun 02, 2006	68.66	69.15	68.00	69.10	710,228	+0.48(+0.69%)
Jun 01, 2006	67.52	68.66	67.52	68.62	528,251	+1.10(+1.63%)
May 31, 2006	67.20	67.65	66.94	67.52	678,926	+0.60(+0.90%)
May 30, 2006	67.29	67.53	66.87	66.92	288,808	-0.80(-1.18%)
May 26, 2006	67.62	67.91	67.30	67.72	187,104	+0.11(+0.16%)
May 25, 2006	66.71	67.73	66.71	67.61	602,299	+0.04(+0.06%)
May 24, 2006	67.16	67.91	66.97	67.57	450,765	+0.28(+0.41%)
May 23, 2006	67.75	67.99	67.29	67.30	645,826	-0.44(-0.65%)
May 22, 2006	67.05	68.04	66.70	67.74	778,225	+0.46(+0.68%)
May 19, 2006	66.79	67.72	66.15	67.28	839,099	+1.12(+1.69%)
May 18, 2006	66.33	66.86	66.10	66.16	478,556	-0.07(-0.11%)
May 17, 2006	66.87	67.02	66.16	66.24	808,946	-0.86(-1.28%)
May 16, 2006	67.06	67.21	66.58	67.10	561,138	+0.01(+0.01%)
May 15, 2006	67.01	67.45	66.69	67.09	737,029	+0.20(+0.30%)
May 12, 2006	66.96	67.35	66.68	66.89	450,502	+0.23(+0.35%)
May 11, 2006	68.14	68.33	66.36	66.65	668,248	-1.60(-2.34%)
May 10, 2006	67.50	68.34	67.50	68.25	366,201	+0.46(+0.68%)
May 09, 2006	67.95	68.11	67.53	67.80	366,695	-0.32(-0.46%)
May 08, 2006	67.93	68.32	67.92	68.11	365,177	+0.09(+0.13%)
May 05, 2006	67.80	68.12	67.41	68.02	650,892	+0.58(+0.86%)
May 04, 2006	67.20	67.57	67.04	67.44	413,000	+0.16(+0.24%)
May 03, 2006	67.03	67.39	66.86	67.28	629,513	+0.08(+0.11%)
May 02, 2006	67.55	67.83	67.05	67.20	819,907	-0.42(-0.62%)

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.