Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	84.15	84.59	82.36	82.45	813,014	-2.38(-2.81%)
Jul 28, 2006	75.38	86.11	75.00	84.83	1,008,915	+5.08(+6.37%)
Jul 27, 2006	83.77	84.94	78.02	79.75	574,727	-3.24(-3.90%)
Jul 26, 2006	82.50	84.29	80.46	82.99	425,592	+0.09(+0.11%)
Jul 25, 2006	80.44	83.25	80.21	82.90	480,275	+2.35(+2.92%)
Jul 24, 2006	79.14	80.85	77.62	80.55	461,379	+1.41(+1.78%)
Jul 21, 2006	78.46	79.59	78.17	79.14	554,680	+0.42(+0.53%)
Jul 20, 2006	80.15	80.51	78.50	78.72	273,018	-1.10(-1.38%)
Jul 19, 2006	79.04	80.55	79.04	79.82	630,559	+0.31(+0.39%)
Jul 18, 2006	79.52	81.35	78.12	79.51	515,560	+0.39(+0.49%)
Jul 17, 2006	81.20	83.15	78.60	79.12	534,232	-1.97(-2.43%)
Jul 14, 2006	83.66	83.82	79.60	81.09	542,402	-2.13(-2.56%)
Jul 13, 2006	82.34	85.50	81.37	83.22	559,690	-0.27(-0.32%)
Jul 12, 2006	83.83	85.83	83.09	83.49	413,845	-0.69(-0.82%)
Jul 11, 2006	83.22	84.50	82.50	84.18	582,517	+0.52(+0.62%)
Jul 10, 2006	87.25	88.50	82.61	83.66	732,611	-3.61(-4.14%)
Jul 07, 2006	92.26	92.26	86.61	87.27	867,095	-6.34(-6.77%)
Jul 06, 2006	96.72	97.21	92.76	93.61	432,770	-2.92(-3.02%)
Jul 05, 2006	97.54	99.33	96.39	96.53	378,520	-2.12(-2.15%)
Jul 03, 2006	97.00	98.98	97.00	98.65	129,595	+1.13(+1.16%)
Jun 30, 2006	95.30	97.83	93.12	97.52	618,230	+2.64(+2.78%)
Jun 29, 2006	93.94	95.00	92.03	94.88	399,500	+1.56(+1.67%)
Jun 28, 2006	92.19	94.79	91.43	93.32	224,332	+1.13(+1.23%)
Jun 27, 2006	94.25	94.57	91.96	92.19	218,408	-1.86(-1.98%)
Jun 26, 2006	93.30	94.66	92.80	94.05	217,800	+1.20(+1.29%)
Jun 23, 2006	92.68	95.25	92.14	92.85	246,269	-0.20(-0.21%)
Jun 22, 2006	93.82	94.85	92.00	93.05	329,605	-1.05(-1.12%)
Jun 21, 2006	90.94	95.01	90.94	94.10	337,619	+3.08(+3.38%)
Jun 20, 2006	92.46	93.04	91.00	91.02	239,006	-1.73(-1.87%)
Jun 19, 2006	94.15	95.09	92.29	92.75	493,603	-0.87(-0.93%)
Jun 16, 2006	92.70	93.90	90.17	93.62	626,237	+0.92(+0.99%)
Jun 15, 2006	88.63	93.29	88.17	92.70	410,806	+5.16(+5.89%)
Jun 14, 2006	86.51	88.61	86.30	87.54	245,689	+1.02(+1.18%)
Jun 13, 2006	86.54	88.68	86.10	86.52	485,117	-0.08(-0.09%)
Jun 12, 2006	89.70	90.07	86.50	86.60	457,120	-3.01(-3.36%)
Jun 09, 2006	92.19	93.40	88.25	89.61	388,788	-2.11(-2.30%)
Jun 08, 2006	90.50	92.46	88.64	91.72	408,265	+1.13(+1.25%)
Jun 07, 2006	91.18	94.15	90.40	90.59	404,216	-0.77(-0.84%)
Jun 06, 2006	92.14	92.16	89.27	91.36	347,238	-0.22(-0.24%)
Jun 05, 2006	95.43	96.07	91.50	91.58	369,786	-4.26(-4.44%)
Jun 02, 2006	96.22	96.60	94.57	95.84	242,533	+0.67(+0.70%)
Jun 01, 2006	94.76	95.36	93.22	95.17	286,159	+0.79(+0.84%)
May 31, 2006	92.82	95.35	92.09	94.38	347,828	+2.08(+2.25%)
May 30, 2006	95.24	96.00	92.30	92.30	295,368	-3.55(-3.70%)
May 26, 2006	97.10	97.85	95.04	95.85	172,752	-1.33(-1.37%)
May 25, 2006	94.90	97.49	94.90	97.18	301,130	+2.33(+2.46%)
May 24, 2006	93.45	95.95	91.52	94.85	396,326	+1.40(+1.50%)
May 23, 2006	94.61	97.00	93.18	93.45	444,878	-0.32(-0.34%)
May 22, 2006	97.01	97.01	93.10	93.77	461,925	-3.26(-3.36%)
May 19, 2006	98.36	99.62	95.68	97.03	464,658	-1.69(-1.71%)
May 18, 2006	100.82	102.84	98.37	98.72	306,856	-2.28(-2.26%)
May 17, 2006	103.00	103.00	100.39	101.00	310,873	-2.50(-2.42%)
May 16, 2006	105.31	105.98	103.05	103.50	255,328	-1.50(-1.43%)
May 15, 2006	102.90	105.22	101.82	105.00	395,611	+1.76(+1.70%)
May 12, 2006	104.72	104.92	102.61	103.24	226,607	-2.00(-1.90%)
May 11, 2006	107.42	109.00	104.65	105.24	347,840	-2.18(-2.03%)
May 10, 2006	107.28	109.19	106.56	107.42	268,580	+0.26(+0.24%)
May 09, 2006	106.42	107.87	105.79	107.16	258,373	+0.05(+0.05%)
May 08, 2006	105.81	107.16	104.53	107.11	317,203	+1.30(+1.23%)
May 05, 2006	103.60	106.40	103.53	105.81	297,121	+2.76(+2.68%)
May 04, 2006	101.00	103.70	100.12	103.05	410,045	+1.95(+1.93%)
May 03, 2006	100.61	101.49	98.10	101.10	396,301	+0.95(+0.95%)
May 02, 2006	98.62	100.37	98.31	100.15	346,528	+1.62(+1.64%)

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.