Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	93.61	93.85	93.52	93.76	775,467	-0.14(-0.15%)
Jul 28, 2006	93.17	94.00	93.08	93.90	1,014,608	+0.94(+1.02%)
Jul 27, 2006	93.47	93.66	92.61	92.95	1,402,615	-0.12(-0.13%)
Jul 26, 2006	92.88	93.50	92.59	93.08	807,698	+0.18(+0.19%)
Jul 25, 2006	92.40	93.37	92.23	92.90	580,166	+0.36(+0.39%)
Jul 24, 2006	91.48	92.69	91.44	92.54	753,888	+1.55(+1.71%)
Jul 21, 2006	91.84	91.84	90.86	90.99	940,585	-0.56(-0.62%)
Jul 20, 2006	92.56	92.63	91.50	91.55	1,011,330	-0.62(-0.67%)
Jul 19, 2006	91.09	92.61	91.09	92.17	1,128,921	+1.24(+1.36%)
Jul 18, 2006	90.81	90.96	89.85	90.93	1,825,038	+0.47(+0.52%)
Jul 17, 2006	90.52	90.99	90.34	90.46	1,363,828	-0.18(-0.20%)
Jul 14, 2006	91.03	91.16	90.13	90.65	1,266,724	-0.33(-0.36%)
Jul 13, 2006	91.93	92.18	90.98	90.98	2,028,943	-1.54(-1.66%)
Jul 12, 2006	93.35	93.44	92.24	92.51	1,609,388	-0.95(-1.02%)
Jul 11, 2006	92.87	93.47	92.42	93.47	957,384	+0.47(+0.50%)
Jul 10, 2006	93.03	93.44	92.75	93.00	893,194	+0.07(+0.08%)
Jul 07, 2006	93.31	93.56	92.67	92.92	1,322,992	-0.53(-0.56%)
Jul 06, 2006	93.32	93.75	93.23	93.45	1,007,370	+0.23(+0.25%)
Jul 05, 2006	93.34	93.46	92.80	93.22	6,331,435	-0.58(-0.62%)
Jul 03, 2006	93.44	93.89	93.39	93.80	1,065,004	+0.40(+0.43%)
Jun 30, 2006	93.54	93.59	93.11	93.39	3,609,105	+0.07(+0.08%)
Jun 29, 2006	91.89	93.39	91.85	93.32	3,069,501	+1.77(+1.94%)
Jun 28, 2006	91.07	91.55	90.73	91.55	566,099	+0.67(+0.73%)
Jun 27, 2006	91.72	91.86	90.79	90.88	2,131,784	-0.81(-0.88%)
Jun 26, 2006	91.31	91.73	91.16	91.69	2,422,823	+0.40(+0.44%)
Jun 23, 2006	91.20	91.86	90.99	91.28	1,091,090	-0.42(-0.46%)
Jun 22, 2006	91.97	92.08	91.39	91.71	2,706,214	-0.48(-0.52%)
Jun 21, 2006	91.38	92.59	91.37	92.18	2,102,284	+0.78(+0.85%)
Jun 20, 2006	91.37	91.92	91.16	91.41	1,519,386	+0.32(+0.35%)
Jun 19, 2006	92.37	92.44	91.03	91.09	1,469,263	-0.82(-0.89%)
Jun 16, 2006	92.26	92.47	91.72	91.91	1,482,511	-0.55(-0.59%)
Jun 15, 2006	90.87	92.67	90.84	92.46	3,690,503	+1.88(+2.08%)
Jun 14, 2006	90.02	90.65	89.73	90.57	1,712,775	+0.66(+0.73%)
Jun 13, 2006	90.71	91.50	89.91	89.91	1,503,816	-0.92(-1.01%)
Jun 12, 2006	92.26	92.33	90.83	90.83	1,339,654	-1.13(-1.23%)
Jun 09, 2006	92.62	92.89	91.93	91.96	1,470,629	-0.29(-0.32%)
Jun 08, 2006	92.05	92.68	90.83	92.26	3,669,334	-0.04(-0.04%)
Jun 07, 2006	93.08	93.59	92.25	92.29	923,240	-0.64(-0.69%)
Jun 06, 2006	93.30	93.41	92.24	92.93	1,897,149	-0.31(-0.33%)
Jun 05, 2006	94.53	94.53	92.99	93.24	1,377,895	-1.38(-1.45%)
Jun 02, 2006	94.78	94.86	94.11	94.62	1,989,883	+0.15(+0.15%)
Jun 01, 2006	93.37	94.55	93.34	94.47	1,089,724	+0.93(+0.99%)
May 31, 2006	92.84	93.54	92.72	93.54	753,342	+1.06(+1.15%)
May 30, 2006	93.87	93.87	92.45	92.48	3,235,302	-1.65(-1.75%)
May 26, 2006	93.89	94.14	93.54	94.12	1,202,124	+0.50(+0.53%)
May 25, 2006	93.03	93.63	92.72	93.63	1,419,140	+1.11(+1.20%)
May 24, 2006	92.20	92.93	91.52	92.51	1,763,443	+0.66(+0.72%)
May 23, 2006	93.23	93.58	91.85	91.85	2,858,084	-0.66(-0.71%)
May 22, 2006	92.61	93.23	92.05	92.51	2,642,161	-0.69(-0.74%)
May 19, 2006	93.01	93.49	92.26	93.20	2,322,168	+0.65(+0.70%)
May 18, 2006	93.42	93.65	92.48	92.55	2,504,221	-0.48(-0.51%)
May 17, 2006	94.37	94.62	92.95	93.03	2,010,916	-1.79(-1.89%)
May 16, 2006	95.14	95.33	94.63	94.82	3,294,712	-0.19(-0.20%)
May 15, 2006	94.41	95.10	94.33	95.01	3,113,068	+0.18(+0.19%)
May 12, 2006	95.69	95.85	94.76	94.83	1,165,113	-1.19(-1.24%)
May 11, 2006	97.22	97.22	95.72	96.01	1,372,022	-1.19(-1.23%)
May 10, 2006	97.13	97.35	96.74	97.21	1,245,828	-0.10(-0.10%)
May 09, 2006	97.15	97.38	97.07	97.30	3,329,811	+0.17(+0.17%)
May 08, 2006	97.18	97.37	97.09	97.13	803,601	-0.03(-0.03%)
May 05, 2006	96.83	97.38	96.72	97.16	2,220,420	+0.83(+0.86%)
May 04, 2006	96.13	96.53	96.09	96.34	973,499	+0.41(+0.43%)
May 03, 2006	96.24	96.29	95.68	95.93	714,691	-0.43(-0.45%)
May 02, 2006	96.09	96.38	95.90	96.36	655,965	+0.71(+0.74%)

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.