Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	62.34	62.86	62.14	62.80	1,457,482	+0.12(+0.19%)
Jul 28, 2006	61.60	62.68	61.47	62.68	1,397,909	+1.34(+2.19%)
Jul 27, 2006	62.54	62.94	61.12	61.34	1,753,673	-0.71(-1.14%)
Jul 26, 2006	62.12	62.61	61.30	62.05	2,048,747	-0.25(-0.40%)
Jul 25, 2006	61.87	62.90	61.63	62.30	2,417,253	+0.18(+0.29%)
Jul 24, 2006	60.57	62.12	60.56	62.12	2,774,358	+2.09(+3.49%)
Jul 21, 2006	60.82	60.82	59.65	60.02	4,106,212	-0.99(-1.63%)
Jul 20, 2006	63.38	63.54	61.00	61.02	2,876,516	-1.87(-2.97%)
Jul 19, 2006	61.22	63.29	61.07	62.89	2,825,996	+1.70(+2.78%)
Jul 18, 2006	61.16	61.55	59.89	61.19	2,940,896	+0.17(+0.28%)
Jul 17, 2006	61.02	61.70	60.56	61.02	1,842,866	-0.13(-0.20%)
Jul 14, 2006	61.64	61.64	60.48	61.14	1,829,901	-0.57(-0.93%)
Jul 13, 2006	62.80	63.04	61.71	61.72	2,255,968	-1.66(-2.61%)
Jul 12, 2006	64.42	64.61	63.17	63.37	1,857,173	-1.30(-2.01%)
Jul 11, 2006	63.84	64.67	63.17	64.67	2,347,732	+0.58(+0.91%)
Jul 10, 2006	64.46	64.92	63.74	64.09	2,330,855	-0.34(-0.53%)
Jul 07, 2006	65.89	65.89	64.16	64.43	2,806,101	-1.15(-1.76%)
Jul 06, 2006	65.80	66.18	65.15	65.58	1,608,931	-0.09(-0.14%)
Jul 05, 2006	66.04	66.07	65.20	65.67	1,993,867	-1.10(-1.65%)
Jul 03, 2006	66.21	66.77	66.03	66.77	1,554,052	+1.00(+1.52%)
Jun 30, 2006	65.59	65.89	64.70	65.77	5,375,921	+0.48(+0.74%)
Jun 29, 2006	63.34	65.29	63.15	65.29	3,585,139	+2.42(+3.84%)
Jun 28, 2006	62.43	62.87	61.78	62.87	2,899,765	+0.30(+0.47%)
Jun 27, 2006	63.68	64.03	62.29	62.57	2,277,205	-1.23(-1.92%)
Jun 26, 2006	63.52	63.80	63.25	63.80	2,610,839	+0.69(+1.09%)
Jun 23, 2006	62.32	63.32	62.01	63.11	2,538,300	+0.52(+0.83%)
Jun 22, 2006	62.40	62.83	62.08	62.59	3,493,823	-0.28(-0.44%)
Jun 21, 2006	61.61	63.27	61.43	62.87	2,820,631	+1.24(+2.02%)
Jun 20, 2006	61.87	62.41	61.40	61.63	1,442,282	-0.20(-0.32%)
Jun 19, 2006	63.19	63.29	61.64	61.82	2,763,964	-1.31(-2.07%)
Jun 16, 2006	63.98	63.98	62.74	63.13	1,947,036	-0.86(-1.34%)
Jun 15, 2006	62.52	64.06	61.73	63.99	3,310,185	+2.33(+3.77%)
Jun 14, 2006	60.84	61.81	60.79	61.66	3,963,369	+0.82(+1.35%)
Jun 13, 2006	61.84	62.87	60.70	60.84	4,371,554	-1.24(-2.00%)
Jun 12, 2006	63.97	63.97	61.98	62.08	4,238,101	-1.68(-2.64%)
Jun 09, 2006	64.82	65.24	63.57	63.76	1,757,138	-0.56(-0.88%)
Jun 08, 2006	63.97	64.50	62.28	64.33	4,698,705	-0.10(-0.15%)
Jun 07, 2006	65.31	66.05	64.42	64.43	2,070,430	-0.84(-1.29%)
Jun 06, 2006	65.58	65.63	64.20	65.27	3,980,694	-0.34(-0.52%)
Jun 05, 2006	67.50	67.50	65.31	65.61	3,121,852	-2.11(-3.12%)
Jun 02, 2006	68.51	68.51	67.16	67.72	2,276,758	+0.16(+0.24%)
Jun 01, 2006	66.43	67.69	66.14	67.56	1,829,901	+1.25(+1.89%)
May 31, 2006	65.54	66.32	65.25	66.31	1,414,786	+1.09(+1.67%)
May 30, 2006	66.65	66.66	65.11	65.21	2,086,301	-1.90(-2.83%)
May 26, 2006	66.89	67.22	66.43	67.11	2,215,843	+0.51(+0.77%)
May 25, 2006	65.36	66.60	65.35	66.60	4,282,362	+1.38(+2.11%)
May 24, 2006	64.91	65.93	63.58	65.22	3,845,340	+0.38(+0.58%)
May 23, 2006	66.57	66.97	64.79	64.85	4,915,763	-0.68(-1.04%)
May 22, 2006	64.73	66.11	64.65	65.53	3,834,946	-0.95(-1.43%)
May 19, 2006	66.18	66.65	65.26	66.48	3,706,410	+0.51(+0.77%)
May 18, 2006	67.28	67.55	65.82	65.97	1,985,373	-0.86(-1.29%)
May 17, 2006	67.24	67.88	66.65	66.82	3,298,002	-1.31(-1.92%)
May 16, 2006	68.18	68.60	67.76	68.13	653,967	+0.02(+0.03%)
May 15, 2006	67.84	68.61	67.36	68.11	2,131,792	-0.39(-0.57%)
May 12, 2006	69.34	69.55	68.38	68.51	2,687,848	-1.74(-2.48%)
May 11, 2006	71.77	71.85	70.06	70.25	1,799,052	-1.74(-2.41%)
May 10, 2006	72.20	72.28	71.57	71.99	895,614	-0.50(-0.69%)
May 09, 2006	72.34	72.68	72.31	72.49	822,293	-0.07(-0.10%)
May 08, 2006	72.47	72.67	72.22	72.56	332,180	-0.04(-0.06%)
May 05, 2006	72.50	72.96	72.30	72.60	898,296	+0.47(+0.65%)
May 04, 2006	71.49	72.14	71.32	72.14	1,154,026	+0.89(+1.26%)
May 03, 2006	71.22	71.46	70.68	71.24	736,230	-0.19(-0.26%)
May 02, 2006	70.95	71.43	70.68	71.43	409,972	+0.85(+1.20%)

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.