Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	62.35	62.87	62.14	62.80	1,457,362	+0.12(+0.19%)
Jul 28, 2006	61.60	62.69	61.47	62.69	1,397,793	+1.34(+2.19%)
Jul 27, 2006	62.54	62.95	61.12	61.35	1,753,528	-0.71(-1.14%)
Jul 26, 2006	62.12	62.62	61.31	62.05	2,048,577	-0.25(-0.40%)
Jul 25, 2006	61.87	62.90	61.63	62.30	2,417,053	+0.18(+0.29%)
Jul 24, 2006	60.58	62.12	60.57	62.12	2,774,129	+2.09(+3.49%)
Jul 21, 2006	60.83	60.83	59.65	60.03	4,105,872	-0.99(-1.63%)
Jul 20, 2006	63.39	63.55	61.01	61.02	2,876,278	-1.87(-2.97%)
Jul 19, 2006	61.23	63.30	61.08	62.89	2,825,762	+1.70(+2.78%)
Jul 18, 2006	61.17	61.56	59.90	61.19	2,940,653	+0.17(+0.28%)
Jul 17, 2006	61.02	61.70	60.57	61.02	1,842,713	-0.13(-0.20%)
Jul 14, 2006	61.65	61.65	60.49	61.15	1,829,749	-0.57(-0.93%)
Jul 13, 2006	62.80	63.05	61.71	61.72	2,255,782	-1.66(-2.61%)
Jul 12, 2006	64.42	64.61	63.17	63.38	1,857,019	-1.30(-2.01%)
Jul 11, 2006	63.84	64.67	63.17	64.67	2,347,537	+0.58(+0.91%)
Jul 10, 2006	64.47	64.92	63.74	64.09	2,330,662	-0.34(-0.53%)
Jul 07, 2006	65.90	65.90	64.16	64.43	2,805,869	-1.15(-1.76%)
Jul 06, 2006	65.81	66.19	65.16	65.59	1,608,798	-0.09(-0.14%)
Jul 05, 2006	66.04	66.08	65.20	65.68	1,993,702	-1.10(-1.65%)
Jul 03, 2006	66.21	66.78	66.03	66.78	1,553,923	+1.00(+1.52%)
Jun 30, 2006	65.60	65.89	64.70	65.77	5,375,476	+0.48(+0.74%)
Jun 29, 2006	63.35	65.29	63.15	65.29	3,584,842	+2.42(+3.84%)
Jun 28, 2006	62.44	62.88	61.78	62.88	2,899,525	+0.30(+0.47%)
Jun 27, 2006	63.68	64.04	62.29	62.58	2,277,016	-1.23(-1.92%)
Jun 26, 2006	63.53	63.81	63.25	63.81	2,610,623	+0.69(+1.09%)
Jun 23, 2006	62.32	63.32	62.02	63.12	2,538,090	+0.52(+0.83%)
Jun 22, 2006	62.41	62.84	62.09	62.60	3,493,534	-0.28(-0.44%)
Jun 21, 2006	61.61	63.28	61.43	62.88	2,820,398	+1.24(+2.02%)
Jun 20, 2006	61.87	62.42	61.41	61.63	1,442,162	-0.20(-0.32%)
Jun 19, 2006	63.20	63.30	61.65	61.83	2,763,735	-1.31(-2.07%)
Jun 16, 2006	63.98	63.98	62.74	63.13	1,946,874	-0.86(-1.34%)
Jun 15, 2006	62.53	64.07	61.74	63.99	3,309,911	+2.33(+3.77%)
Jun 14, 2006	60.84	61.82	60.80	61.67	3,963,041	+0.82(+1.35%)
Jun 13, 2006	61.85	62.88	60.71	60.84	4,371,192	-1.24(-2.00%)
Jun 12, 2006	63.98	63.98	61.99	62.09	4,237,750	-1.68(-2.64%)
Jun 09, 2006	64.83	65.25	63.57	63.77	1,756,993	-0.56(-0.88%)
Jun 08, 2006	63.98	64.50	62.28	64.33	4,698,316	-0.10(-0.15%)
Jun 07, 2006	65.32	66.05	64.42	64.43	2,070,259	-0.84(-1.29%)
Jun 06, 2006	65.59	65.63	64.21	65.27	3,980,364	-0.34(-0.52%)
Jun 05, 2006	67.51	67.51	65.32	65.61	3,121,593	-2.11(-3.12%)
Jun 02, 2006	68.51	68.51	67.17	67.72	2,276,569	+0.16(+0.24%)
Jun 01, 2006	66.44	67.70	66.15	67.56	1,829,749	+1.25(+1.89%)
May 31, 2006	65.54	66.33	65.26	66.31	1,414,669	+1.09(+1.67%)
May 30, 2006	66.66	66.67	65.11	65.22	2,086,129	-1.90(-2.83%)
May 26, 2006	66.89	67.22	66.44	67.12	2,215,660	+0.51(+0.77%)
May 25, 2006	65.36	66.61	65.35	66.61	4,282,007	+1.38(+2.11%)
May 24, 2006	64.92	65.94	63.58	65.23	3,845,022	+0.38(+0.58%)
May 23, 2006	66.57	66.97	64.80	64.85	4,915,356	-0.68(-1.04%)
May 22, 2006	64.74	66.11	64.66	65.53	3,834,628	-0.95(-1.43%)
May 19, 2006	66.19	66.66	65.26	66.48	3,706,103	+0.51(+0.77%)
May 18, 2006	67.29	67.55	65.83	65.97	1,985,208	-0.86(-1.29%)
May 17, 2006	67.24	67.89	66.65	66.83	3,297,729	-1.31(-1.92%)
May 16, 2006	68.18	68.60	67.77	68.14	653,913	+0.02(+0.03%)
May 15, 2006	67.85	68.61	67.37	68.12	2,131,615	-0.39(-0.57%)
May 12, 2006	69.34	69.56	68.39	68.51	2,687,626	-1.74(-2.48%)
May 11, 2006	71.78	71.86	70.07	70.26	1,798,903	-1.74(-2.41%)
May 10, 2006	72.21	72.29	71.57	71.99	895,540	-0.50(-0.69%)
May 09, 2006	72.35	72.68	72.32	72.49	822,224	-0.07(-0.10%)
May 08, 2006	72.48	72.67	72.23	72.57	332,153	-0.04(-0.06%)
May 05, 2006	72.50	72.97	72.31	72.61	898,222	+0.47(+0.64%)
May 04, 2006	71.49	72.15	71.33	72.15	1,153,931	+0.89(+1.26%)
May 03, 2006	71.22	71.47	70.69	71.25	736,169	-0.19(-0.26%)
May 02, 2006	70.95	71.44	70.69	71.44	409,939	+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.