Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	68.13	68.14	68.09	68.11	471,717	+0.01(+0.01%)
Jul 28, 2006	68.03	68.12	68.03	68.10	587,798	+0.09(+0.13%)
Jul 27, 2006	67.99	68.05	67.99	68.01	850,828	+0.03(+0.05%)
Jul 26, 2006	67.94	68.01	67.90	67.98	1,024,421	+0.09(+0.13%)
Jul 25, 2006	67.93	67.94	67.86	67.90	299,298	-0.02(-0.03%)
Jul 24, 2006	67.93	67.96	67.90	67.91	189,203	+0.00(+0.00%)
Jul 21, 2006	67.99	67.99	67.88	67.91	1,419,260	-0.02(-0.03%)
Jul 20, 2006	67.81	67.93	67.81	67.93	453,407	+0.09(+0.13%)
Jul 19, 2006	67.67	67.86	67.67	67.84	697,188	+0.09(+0.14%)
Jul 18, 2006	67.75	67.79	67.72	67.75	966,322	-0.05(-0.08%)
Jul 17, 2006	67.76	67.83	67.76	67.80	930,171	-0.01(-0.01%)
Jul 14, 2006	67.82	67.85	67.77	67.81	391,787	+0.01(+0.01%)
Jul 13, 2006	67.76	67.80	67.70	67.80	536,154	+0.09(+0.13%)
Jul 12, 2006	67.68	67.72	67.67	67.72	3,439,112	+0.03(+0.04%)
Jul 11, 2006	67.72	67.73	67.68	67.69	358,688	+0.00(+0.00%)
Jul 10, 2006	67.69	67.70	67.65	67.69	783,691	+0.00(+0.00%)
Jul 07, 2006	67.67	67.69	67.62	67.69	559,628	+0.05(+0.08%)
Jul 06, 2006	67.58	67.64	67.56	67.64	1,409,166	+0.05(+0.08%)
Jul 05, 2006	67.62	67.63	67.53	67.59	2,351,662	-0.06(-0.09%)
Jul 03, 2006	67.57	67.67	67.56	67.65	1,075,126	-0.25(-0.36%)
Jun 30, 2006	67.82	67.90	67.82	67.90	1,458,462	+0.06(+0.09%)
Jun 29, 2006	67.71	67.84	67.71	67.84	650,005	+0.12(+0.18%)
Jun 28, 2006	67.76	67.76	67.67	67.72	443,900	-0.03(-0.05%)
Jun 27, 2006	67.73	67.78	67.72	67.75	2,132,294	+0.04(+0.06%)
Jun 26, 2006	67.72	67.72	67.67	67.71	270,189	+0.01(+0.01%)
Jun 23, 2006	67.73	67.73	67.67	67.70	378,993	-0.02(-0.03%)
Jun 22, 2006	67.74	67.74	67.68	67.72	379,111	-0.03(-0.05%)
Jun 21, 2006	67.78	67.78	67.72	67.75	2,298,492	+0.02(+0.03%)
Jun 20, 2006	67.73	67.75	67.71	67.73	540,497	-0.01(-0.01%)
Jun 19, 2006	67.75	67.76	67.72	67.74	335,800	-0.03(-0.04%)
Jun 16, 2006	67.75	67.80	67.72	67.77	419,839	-0.03(-0.05%)
Jun 15, 2006	67.75	67.82	67.74	67.80	1,251,887	-0.02(-0.03%)
Jun 14, 2006	67.84	67.85	67.78	67.82	595,779	-0.08(-0.11%)
Jun 13, 2006	67.88	67.93	67.86	67.90	372,538	-0.01(-0.01%)
Jun 12, 2006	67.89	67.91	67.86	67.90	1,990,508	+0.01(+0.01%)
Jun 09, 2006	67.89	67.91	67.84	67.90	809,278	+0.00(+0.00%)
Jun 08, 2006	67.88	67.94	67.82	67.90	906,110	+0.08(+0.11%)
Jun 07, 2006	67.81	67.86	67.81	67.82	301,293	-0.04(-0.06%)
Jun 06, 2006	67.86	67.88	67.82	67.86	229,814	+0.00(+0.00%)
Jun 05, 2006	67.89	67.93	67.84	67.86	382,397	-0.06(-0.09%)
Jun 02, 2006	67.93	67.95	67.87	67.92	2,068,326	+0.10(+0.15%)
Jun 01, 2006	67.78	67.84	67.73	67.82	1,591,679	-0.14(-0.21%)
May 31, 2006	68.07	68.07	67.96	67.96	483,806	-0.05(-0.08%)
May 30, 2006	68.03	68.07	68.01	68.01	1,147,192	-0.05(-0.08%)
May 26, 2006	68.04	68.12	68.03	68.07	1,433,462	+0.03(+0.04%)
May 25, 2006	68.08	68.08	68.01	68.04	708,573	+0.00(+0.00%)
May 24, 2006	68.07	68.07	67.99	68.04	349,768	+0.04(+0.06%)
May 23, 2006	67.99	68.00	67.91	68.00	360,801	+0.04(+0.06%)
May 22, 2006	67.97	68.03	67.95	67.95	638,033	+0.00(+0.00%)
May 19, 2006	67.98	68.01	67.93	67.95	414,322	-0.02(-0.03%)
May 18, 2006	67.92	68.01	67.92	67.97	576,765	+0.07(+0.10%)
May 17, 2006	67.91	67.93	67.84	67.90	543,666	-0.03(-0.05%)
May 16, 2006	67.90	67.95	67.86	67.94	713,151	+0.06(+0.09%)
May 15, 2006	67.88	67.90	67.84	67.88	411,857	+0.03(+0.05%)
May 12, 2006	67.87	67.88	67.80	67.84	2,395,441	-0.03(-0.04%)
May 11, 2006	67.85	67.87	67.81	67.87	402,937	+0.03(+0.04%)
May 10, 2006	67.84	67.96	67.78	67.84	532,985	+0.00(+0.00%)
May 09, 2006	67.78	67.85	67.78	67.84	274,415	+0.01(+0.01%)
May 08, 2006	67.85	67.86	67.79	67.84	330,401	-0.01(-0.01%)
May 05, 2006	67.81	67.88	67.81	67.84	442,257	+0.02(+0.03%)
May 04, 2006	67.84	67.84	67.78	67.83	466,435	+0.01(+0.01%)
May 03, 2006	67.85	67.86	67.79	67.82	1,954,475	+0.00(+0.00%)
May 02, 2006	67.81	67.85	67.77	67.82	523,126	+0.01(+0.01%)

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.