Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	74.49	74.49	73.52	74.20	336,837	-0.19(-0.26%)
Jul 28, 2006	74.15	74.62	73.81	74.39	335,421	+0.49(+0.66%)
Jul 27, 2006	74.20	74.46	73.40	73.90	326,091	-0.58(-0.78%)
Jul 26, 2006	74.37	75.37	73.80	74.48	618,147	-0.41(-0.55%)
Jul 25, 2006	74.17	75.10	73.15	74.89	371,610	+0.64(+0.86%)
Jul 24, 2006	71.80	74.36	71.80	74.25	354,618	+3.26(+4.59%)
Jul 21, 2006	73.25	73.25	70.70	70.99	387,703	-1.81(-2.49%)
Jul 20, 2006	73.14	74.77	72.68	72.80	324,066	-0.26(-0.36%)
Jul 19, 2006	73.50	74.35	72.55	73.06	333,939	-0.55(-0.75%)
Jul 18, 2006	70.62	73.95	70.62	73.61	509,887	+2.51(+3.53%)
Jul 17, 2006	71.25	72.22	70.51	71.10	313,046	-0.31(-0.43%)
Jul 14, 2006	73.01	73.24	70.80	71.41	307,979	-1.91(-2.61%)
Jul 13, 2006	74.50	74.65	72.50	73.32	505,862	-2.20(-2.91%)
Jul 12, 2006	76.22	76.90	75.29	75.52	261,013	-0.72(-0.94%)
Jul 11, 2006	76.01	76.75	74.50	76.24	455,623	-0.33(-0.43%)
Jul 10, 2006	78.51	79.00	75.75	76.57	373,446	-1.62(-2.07%)
Jul 07, 2006	77.00	78.20	76.52	78.19	354,477	+1.33(+1.73%)
Jul 06, 2006	77.33	77.78	76.25	76.86	379,177	-0.71(-0.92%)
Jul 05, 2006	78.74	79.17	77.46	77.57	428,694	-0.23(-0.30%)
Jul 03, 2006	77.80	77.80	77.80	77.80	0	+0.00(+0.00%)
Jun 30, 2006	77.20	78.36	75.00	77.80	750,900	+4.51(+6.15%)
Jun 29, 2006	73.29	73.29	73.29	73.29	0	-0.54(-0.73%)
Jun 28, 2006	73.54	73.84	72.55	73.83	318,903	+0.63(+0.86%)
Jun 27, 2006	75.20	75.42	72.86	73.20	484,635	-0.61(-0.83%)
Jun 23, 2006	72.55	74.66	72.46	73.81	395,202	+1.70(+2.36%)
Jun 22, 2006	71.00	72.28	70.83	72.11	1,611,026	+1.97(+2.81%)
Jun 21, 2006	69.00	70.14	68.45	70.14	286,023	+0.58(+0.83%)
Jun 20, 2006	69.71	69.71	68.55	69.56	241,446	-0.04(-0.06%)
Jun 19, 2006	71.60	72.80	69.21	69.60	414,068	-2.00(-2.79%)
Jun 16, 2006	71.20	71.96	70.35	71.60	1,156,493	-0.02(-0.03%)
Jun 15, 2006	70.46	72.38	68.95	71.62	548,797	+1.68(+2.40%)
Jun 14, 2006	69.45	70.25	68.03	69.94	466,883	+0.57(+0.82%)
Jun 13, 2006	69.77	70.14	67.95	69.37	536,146	-0.47(-0.67%)
Jun 12, 2006	71.68	72.23	69.10	69.84	565,429	-2.26(-3.13%)
Jun 09, 2006	72.80	73.90	71.80	72.10	462,672	-1.05(-1.44%)
Jun 08, 2006	72.51	74.50	71.24	73.15	626,673	+0.85(+1.18%)
Jun 07, 2006	71.89	72.98	71.40	72.30	341,435	+0.31(+0.43%)
Jun 06, 2006	73.15	73.48	71.26	71.99	449,001	+0.20(+0.28%)
Jun 05, 2006	74.39	74.65	71.70	71.79	504,605	-2.85(-3.82%)
Jun 02, 2006	73.65	75.75	73.50	74.64	582,863	+1.94(+2.67%)
Jun 01, 2006	71.86	73.18	70.49	72.70	424,120	+1.32(+1.85%)
May 31, 2006	72.60	73.71	71.10	71.38	553,923	+0.05(+0.07%)
May 30, 2006	71.72	72.71	71.00	71.33	346,288	-0.05(-0.07%)
May 26, 2006	71.87	71.87	70.57	71.38	231,891	-0.48(-0.67%)
May 25, 2006	72.20	72.75	69.85	71.86	392,897	-0.35(-0.48%)
May 24, 2006	73.45	73.59	71.31	72.21	450,171	-1.24(-1.69%)
May 23, 2006	74.70	75.78	73.45	73.45	452,371	-1.85(-2.46%)
May 22, 2006	75.30	75.30	75.30	75.30	0	+0.00(+0.00%)
May 19, 2006	77.55	78.31	74.84	75.30	479,856	-2.25(-2.90%)
May 18, 2006	78.74	79.43	77.41	77.55	365,218	-0.58(-0.74%)
May 17, 2006	78.00	78.55	77.05	78.13	515,706	-0.37(-0.47%)
May 16, 2006	79.90	80.20	77.67	78.50	431,969	-0.28(-0.36%)
May 15, 2006	82.21	82.62	78.24	78.78	515,142	-3.42(-4.16%)
May 12, 2006	80.50	82.46	79.53	82.20	530,914	+1.65(+2.05%)
May 11, 2006	82.48	82.68	79.50	80.55	513,304	-0.45(-0.56%)
May 10, 2006	84.02	84.02	81.00	81.00	574,758	-3.00(-3.57%)
May 09, 2006	86.55	86.94	83.86	84.00	543,002	+0.36(+0.43%)
May 08, 2006	83.51	84.40	82.51	83.64	592,304	-0.12(-0.14%)
May 05, 2006	82.98	84.02	82.96	83.76	457,469	+1.08(+1.31%)
May 04, 2006	82.87	83.46	82.01	82.68	336,803	-0.19(-0.23%)
May 03, 2006	82.46	83.76	81.00	82.87	676,740	+0.51(+0.62%)
May 02, 2006	81.22	82.90	80.28	82.36	495,360	+0.96(+1.18%)

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.