Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	61.50	62.01	61.30	61.95	1,477,459	+0.11(+0.19%)
Jul 28, 2006	60.77	61.83	60.63	61.83	1,417,069	+1.32(+2.19%)
Jul 27, 2006	61.69	62.09	60.29	60.51	1,777,710	-0.70(-1.14%)
Jul 26, 2006	61.28	61.76	60.48	61.21	2,076,827	-0.25(-0.40%)
Jul 25, 2006	61.03	62.05	60.79	61.46	2,450,384	+0.18(+0.29%)
Jul 24, 2006	59.75	61.28	59.74	61.28	2,812,385	+2.07(+3.49%)
Jul 21, 2006	60.00	60.00	58.84	59.21	4,162,493	-0.98(-1.63%)
Jul 20, 2006	62.52	62.68	60.18	60.19	2,915,943	-1.84(-2.97%)
Jul 19, 2006	60.40	62.43	60.25	62.04	2,864,730	+1.68(+2.78%)
Jul 18, 2006	60.33	60.72	59.08	60.36	2,981,205	+0.17(+0.28%)
Jul 17, 2006	60.19	60.86	59.74	60.19	1,868,125	-0.12(-0.20%)
Jul 14, 2006	60.81	60.81	59.66	60.32	1,854,982	-0.56(-0.93%)
Jul 13, 2006	61.95	62.19	60.87	60.88	2,286,889	-1.63(-2.61%)
Jul 12, 2006	63.55	63.73	62.31	62.51	1,882,627	-1.28(-2.01%)
Jul 11, 2006	62.97	63.79	62.31	63.79	2,379,911	+0.57(+0.91%)
Jul 10, 2006	63.59	64.04	62.88	63.22	2,362,802	-0.34(-0.53%)
Jul 07, 2006	65.00	65.00	63.29	63.56	2,844,562	-1.14(-1.76%)
Jul 06, 2006	64.91	65.29	64.27	64.69	1,630,983	-0.09(-0.14%)
Jul 05, 2006	65.14	65.18	64.31	64.78	2,021,196	-1.09(-1.65%)
Jul 03, 2006	65.31	65.87	65.14	65.87	1,575,352	+0.99(+1.52%)
Jun 30, 2006	64.70	64.99	63.82	64.88	5,449,605	+0.48(+0.74%)
Jun 29, 2006	62.49	64.40	62.29	64.40	3,634,278	+2.38(+3.84%)
Jun 28, 2006	61.59	62.02	60.94	62.02	2,939,510	+0.29(+0.47%)
Jun 27, 2006	62.81	63.17	61.45	61.73	2,308,417	-1.21(-1.92%)
Jun 26, 2006	62.66	62.94	62.39	62.94	2,646,624	+0.68(+1.09%)
Jun 23, 2006	61.47	62.46	61.17	62.26	2,573,091	+0.51(+0.83%)
Jun 22, 2006	61.56	61.98	61.24	61.75	3,541,710	-0.27(-0.44%)
Jun 21, 2006	60.78	62.42	60.60	62.02	2,859,292	+1.23(+2.02%)
Jun 20, 2006	61.03	61.57	60.57	60.79	1,462,050	-0.19(-0.32%)
Jun 19, 2006	62.34	62.43	60.81	60.99	2,801,848	-1.29(-2.07%)
Jun 16, 2006	63.11	63.11	61.89	62.28	1,973,722	-0.85(-1.34%)
Jun 15, 2006	61.68	63.19	60.90	63.12	3,355,555	+2.29(+3.77%)
Jun 14, 2006	60.02	60.98	59.97	60.83	4,017,693	+0.81(+1.35%)
Jun 13, 2006	61.01	62.02	59.88	60.02	4,431,472	-1.23(-2.00%)
Jun 12, 2006	63.11	63.11	61.15	61.24	4,296,189	-1.66(-2.64%)
Jun 09, 2006	63.94	64.36	62.71	62.90	1,781,222	-0.56(-0.88%)
Jun 08, 2006	63.11	63.63	61.44	63.46	4,763,107	-0.10(-0.15%)
Jun 07, 2006	64.43	65.15	63.55	63.56	2,098,808	-0.83(-1.29%)
Jun 06, 2006	64.69	64.74	63.34	64.39	4,035,254	-0.34(-0.52%)
Jun 05, 2006	66.59	66.59	64.43	64.72	3,164,641	-2.08(-3.12%)
Jun 02, 2006	67.58	67.58	66.26	66.80	2,307,964	+0.16(+0.24%)
Jun 01, 2006	65.53	66.78	65.25	66.64	1,854,982	+1.24(+1.89%)
May 31, 2006	64.65	65.43	64.37	65.41	1,434,178	+1.08(+1.67%)
May 30, 2006	65.75	65.76	64.23	64.33	2,114,897	-1.87(-2.83%)
May 26, 2006	65.98	66.31	65.53	66.20	2,246,214	+0.50(+0.77%)
May 25, 2006	64.47	65.70	64.46	65.70	4,341,057	+1.36(+2.11%)
May 24, 2006	64.03	65.04	62.72	64.34	3,898,046	+0.37(+0.58%)
May 23, 2006	65.67	66.06	63.92	63.97	4,983,140	-0.67(-1.04%)
May 22, 2006	63.86	65.22	63.78	64.64	3,887,508	-0.94(-1.43%)
May 19, 2006	65.29	65.75	64.38	65.58	3,757,211	+0.50(+0.77%)
May 18, 2006	66.37	66.64	64.93	65.07	2,012,585	-0.85(-1.29%)
May 17, 2006	66.33	66.96	65.74	65.92	3,343,205	-1.29(-1.92%)
May 16, 2006	67.25	67.67	66.85	67.21	662,930	+0.02(+0.03%)
May 15, 2006	66.93	67.68	66.45	67.19	2,161,011	-0.39(-0.57%)
May 12, 2006	68.40	68.61	67.46	67.58	2,724,689	-1.72(-2.48%)
May 11, 2006	70.80	70.88	69.12	69.30	1,823,710	-1.71(-2.41%)
May 10, 2006	71.23	71.30	70.60	71.01	907,889	-0.49(-0.69%)
May 09, 2006	71.37	71.69	71.33	71.51	833,563	-0.07(-0.10%)
May 08, 2006	71.49	71.68	71.24	71.58	336,733	-0.04(-0.06%)
May 05, 2006	71.52	71.98	71.32	71.62	910,609	+0.46(+0.64%)
May 04, 2006	70.52	71.16	70.36	71.16	1,169,844	+0.88(+1.26%)
May 03, 2006	70.25	70.49	69.73	70.28	746,321	-0.19(-0.26%)
May 02, 2006	69.99	70.47	69.73	70.47	415,592	+0.84(+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.