Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	93.74	93.95	92.91	93.87	67,542,112	-0.10(-0.10%)
Jul 28, 2006	93.25	94.08	93.14	93.96	111,874,096	+0.93(+1.00%)
Jul 27, 2006	93.48	93.75	92.66	93.03	118,847,752	-0.09(-0.09%)
Jul 26, 2006	92.94	93.57	92.64	93.12	115,128,144	+0.12(+0.13%)
Jul 25, 2006	92.49	93.46	92.30	92.99	130,052,992	+0.33(+0.36%)
Jul 24, 2006	91.36	92.74	91.36	92.66	126,512,488	+1.66(+1.82%)
Jul 21, 2006	91.72	91.91	90.91	91.00	138,549,264	-0.65(-0.70%)
Jul 20, 2006	92.60	92.73	91.52	91.65	153,003,920	-0.63(-0.68%)
Jul 19, 2006	91.17	92.70	90.84	92.28	182,176,512	+1.26(+1.39%)
Jul 18, 2006	90.86	91.08	89.86	91.02	168,453,280	+0.46(+0.51%)
Jul 17, 2006	90.67	91.11	90.42	90.56	110,675,768	-0.13(-0.15%)
Jul 14, 2006	91.16	91.23	90.18	90.69	140,611,392	-0.35(-0.39%)
Jul 13, 2006	92.14	92.27	91.04	91.04	139,454,064	-1.51(-1.63%)
Jul 12, 2006	93.40	93.54	92.30	92.54	112,405,016	-1.00(-1.07%)
Jul 11, 2006	92.96	93.54	92.46	93.54	100,298,104	+0.41(+0.44%)
Jul 10, 2006	93.20	93.56	92.81	93.13	83,007,952	+0.18(+0.19%)
Jul 07, 2006	93.38	93.65	92.72	92.96	111,178,776	-0.61(-0.65%)
Jul 06, 2006	93.39	93.87	93.30	93.57	69,852,680	+0.27(+0.29%)
Jul 05, 2006	93.46	93.57	92.89	93.29	94,870,784	-0.54(-0.57%)
Jul 03, 2006	93.56	93.98	93.47	93.83	32,602,084	+0.42(+0.45%)
Jun 30, 2006	93.59	93.73	93.21	93.41	73,860,624	-0.03(-0.03%)
Jun 29, 2006	91.90	93.50	91.90	93.44	150,776,304	+1.85(+2.02%)
Jun 28, 2006	91.18	91.61	90.78	91.59	84,947,904	+0.62(+0.68%)
Jun 27, 2006	91.78	91.99	90.87	90.97	95,043,760	-0.79(-0.86%)
Jun 26, 2006	91.37	91.82	91.22	91.77	51,628,844	+0.40(+0.44%)
Jun 23, 2006	91.28	91.99	91.06	91.36	73,702,488	-0.01(-0.02%)
Jun 22, 2006	91.74	91.82	91.07	91.38	102,128,552	-0.40(-0.44%)
Jun 21, 2006	91.04	92.29	91.01	91.78	102,205,792	+0.68(+0.74%)
Jun 20, 2006	91.05	91.63	90.83	91.11	89,235,064	+0.31(+0.34%)
Jun 19, 2006	92.07	92.13	90.71	90.80	130,494,832	-0.72(-0.79%)
Jun 16, 2006	91.91	92.19	91.38	91.52	128,385,304	-1.08(-1.17%)
Jun 15, 2006	90.98	92.77	90.94	92.60	182,893,232	+1.92(+2.12%)
Jun 14, 2006	89.94	90.77	89.82	90.67	222,896,240	+0.70(+0.78%)
Jun 13, 2006	90.88	91.66	89.98	89.98	252,922,416	-1.06(-1.16%)
Jun 12, 2006	92.42	92.46	90.91	91.03	130,568,648	-1.00(-1.08%)
Jun 09, 2006	92.77	93.21	91.99	92.03	129,357,392	-0.29(-0.32%)
Jun 08, 2006	92.20	92.88	90.94	92.32	279,160,096	-0.08(-0.09%)
Jun 07, 2006	93.18	93.72	92.35	92.41	147,986,560	-0.70(-0.75%)
Jun 06, 2006	93.40	93.52	92.33	93.10	177,758,064	-0.23(-0.24%)
Jun 05, 2006	94.56	94.61	93.07	93.33	117,287,944	-1.38(-1.46%)
Jun 02, 2006	94.89	95.03	94.21	94.71	124,902,696	+0.20(+0.21%)
Jun 01, 2006	93.52	94.67	93.44	94.51	100,415,928	+0.90(+0.96%)
May 31, 2006	92.93	93.62	92.66	93.62	118,404,272	+1.04(+1.12%)
May 30, 2006	93.95	93.98	92.54	92.58	98,662,568	-1.67(-1.78%)
May 26, 2006	93.98	94.26	93.62	94.26	85,794,688	+0.48(+0.51%)
May 25, 2006	93.18	93.78	92.82	93.78	107,584,888	+1.15(+1.24%)
May 24, 2006	92.27	93.16	91.60	92.63	229,355,296	+0.73(+0.80%)
May 23, 2006	93.37	93.70	91.90	91.90	125,252,472	-0.70(-0.76%)
May 22, 2006	92.71	93.37	92.14	92.60	150,991,776	-0.71(-0.76%)
May 19, 2006	93.12	93.60	92.36	93.32	169,315,184	+0.65(+0.71%)
May 18, 2006	93.42	93.79	92.59	92.66	119,731,984	-0.47(-0.50%)
May 17, 2006	94.47	94.78	93.07	93.13	197,191,808	-1.81(-1.90%)
May 16, 2006	95.27	95.44	94.72	94.94	84,630,416	-0.14(-0.15%)
May 15, 2006	94.56	95.25	94.42	95.08	114,464,960	+0.19(+0.20%)
May 12, 2006	95.79	95.97	94.85	94.89	124,943,560	-1.26(-1.31%)
May 11, 2006	97.29	97.32	95.83	96.14	109,831,712	-1.17(-1.21%)
May 10, 2006	97.21	97.46	96.83	97.32	87,712,304	-0.05(-0.05%)
May 09, 2006	97.22	97.48	97.14	97.37	40,677,216	+0.19(+0.20%)
May 08, 2006	97.30	97.48	97.18	97.18	40,883,976	-0.12(-0.12%)
May 05, 2006	96.95	97.50	96.80	97.30	85,248,104	+0.85(+0.88%)
May 04, 2006	96.22	96.63	95.69	96.44	58,464,792	+0.35(+0.36%)
May 03, 2006	96.33	96.41	95.78	96.10	82,845,328	-0.36(-0.37%)
May 02, 2006	96.18	96.52	95.99	96.46	66,826,768	+0.72(+0.75%)

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.