Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	61.49	62.01	61.29	61.94	1,477,581	+0.11(+0.19%)
Jul 28, 2006	60.76	61.83	60.63	61.83	1,417,186	+1.32(+2.19%)
Jul 27, 2006	61.69	62.09	60.29	60.51	1,777,857	-0.70(-1.14%)
Jul 26, 2006	61.27	61.76	60.47	61.20	2,076,999	-0.25(-0.40%)
Jul 25, 2006	61.03	62.04	60.79	61.45	2,450,587	+0.18(+0.29%)
Jul 24, 2006	59.75	61.27	59.74	61.27	2,812,617	+2.07(+3.49%)
Jul 21, 2006	59.99	59.99	58.84	59.21	4,162,837	-0.98(-1.63%)
Jul 20, 2006	62.52	62.68	60.17	60.19	2,916,184	-1.84(-2.97%)
Jul 19, 2006	60.39	62.43	60.24	62.03	2,864,967	+1.68(+2.78%)
Jul 18, 2006	60.33	60.72	59.08	60.36	2,981,451	+0.17(+0.28%)
Jul 17, 2006	60.19	60.86	59.74	60.19	1,868,279	-0.12(-0.20%)
Jul 14, 2006	60.81	60.81	59.66	60.31	1,855,135	-0.56(-0.93%)
Jul 13, 2006	61.94	62.18	60.87	60.88	2,287,079	-1.63(-2.61%)
Jul 12, 2006	63.54	63.73	62.31	62.51	1,882,783	-1.28(-2.01%)
Jul 11, 2006	62.97	63.79	62.31	63.79	2,380,107	+0.57(+0.91%)
Jul 10, 2006	63.59	64.04	62.87	63.22	2,362,997	-0.34(-0.53%)
Jul 07, 2006	65.00	65.00	63.29	63.55	2,844,798	-1.14(-1.76%)
Jul 06, 2006	64.91	65.28	64.27	64.69	1,631,118	-0.09(-0.14%)
Jul 05, 2006	65.14	65.17	64.31	64.78	2,021,363	-1.09(-1.65%)
Jul 03, 2006	65.31	65.86	65.13	65.86	1,575,482	+0.99(+1.52%)
Jun 30, 2006	64.70	64.99	63.82	64.87	5,450,056	+0.48(+0.74%)
Jun 29, 2006	62.48	64.40	62.29	64.40	3,634,579	+2.38(+3.84%)
Jun 28, 2006	61.58	62.01	60.94	62.01	2,939,753	+0.29(+0.47%)
Jun 27, 2006	62.81	63.16	61.44	61.72	2,308,608	-1.21(-1.92%)
Jun 26, 2006	62.66	62.93	62.39	62.93	2,646,843	+0.68(+1.09%)
Jun 23, 2006	61.47	62.46	61.17	62.25	2,573,303	+0.51(+0.83%)
Jun 22, 2006	61.56	61.98	61.24	61.74	3,542,003	-0.27(-0.44%)
Jun 21, 2006	60.77	62.41	60.59	62.01	2,859,528	+1.23(+2.02%)
Jun 20, 2006	61.03	61.56	60.57	60.79	1,462,171	-0.19(-0.32%)
Jun 19, 2006	62.33	62.43	60.81	60.98	2,802,079	-1.29(-2.07%)
Jun 16, 2006	63.11	63.11	61.88	62.27	1,973,886	-0.85(-1.34%)
Jun 15, 2006	61.67	63.19	60.89	63.12	3,355,833	+2.29(+3.77%)
Jun 14, 2006	60.01	60.97	59.97	60.82	4,018,025	+0.81(+1.35%)
Jun 13, 2006	61.00	62.01	59.88	60.01	4,431,839	-1.23(-2.00%)
Jun 12, 2006	63.10	63.10	61.14	61.24	4,296,545	-1.66(-2.64%)
Jun 09, 2006	63.94	64.35	62.70	62.90	1,781,369	-0.56(-0.88%)
Jun 08, 2006	63.10	63.62	61.43	63.45	4,763,501	-0.10(-0.15%)
Jun 07, 2006	64.42	65.15	63.54	63.55	2,098,982	-0.83(-1.29%)
Jun 06, 2006	64.69	64.73	63.33	64.38	4,035,588	-0.34(-0.52%)
Jun 05, 2006	66.59	66.59	64.42	64.72	3,164,903	-2.08(-3.12%)
Jun 02, 2006	67.57	67.57	66.25	66.80	2,308,155	+0.16(+0.24%)
Jun 01, 2006	65.53	66.77	65.24	66.64	1,855,135	+1.24(+1.89%)
May 31, 2006	64.64	65.42	64.36	65.40	1,434,296	+1.08(+1.67%)
May 30, 2006	65.75	65.76	64.22	64.33	2,115,072	-1.87(-2.83%)
May 26, 2006	65.98	66.30	65.53	66.20	2,246,400	+0.50(+0.77%)
May 25, 2006	64.47	65.69	64.46	65.69	4,341,416	+1.36(+2.11%)
May 24, 2006	64.03	65.03	62.71	64.34	3,898,368	+0.37(+0.58%)
May 23, 2006	65.66	66.06	63.91	63.97	4,983,552	-0.67(-1.04%)
May 22, 2006	63.85	65.21	63.77	64.64	3,887,830	-0.94(-1.43%)
May 19, 2006	65.28	65.75	64.37	65.57	3,757,522	+0.50(+0.77%)
May 18, 2006	66.37	66.63	64.93	65.07	2,012,752	-0.85(-1.29%)
May 17, 2006	66.32	66.96	65.74	65.92	3,343,482	-1.29(-1.92%)
May 16, 2006	67.25	67.66	66.84	67.20	662,985	+0.02(+0.03%)
May 15, 2006	66.92	67.67	66.45	67.19	2,161,190	-0.39(-0.57%)
May 12, 2006	68.40	68.61	67.45	67.57	2,724,914	-1.72(-2.48%)
May 11, 2006	70.80	70.88	69.11	69.30	1,823,861	-1.71(-2.41%)
May 10, 2006	71.22	71.30	70.59	71.01	907,964	-0.49(-0.69%)
May 09, 2006	71.36	71.69	71.33	71.50	833,632	-0.07(-0.10%)
May 08, 2006	71.48	71.68	71.24	71.57	336,761	-0.04(-0.06%)
May 05, 2006	71.51	71.97	71.32	71.62	910,684	+0.46(+0.64%)
May 04, 2006	70.51	71.16	70.35	71.16	1,169,941	+0.88(+1.26%)
May 03, 2006	70.25	70.49	69.72	70.28	746,382	-0.19(-0.26%)
May 02, 2006	69.98	70.46	69.72	70.46	415,626	+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.