Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	70.33	70.50	69.78	69.87	144,400	+0.47(+0.68%)
Jun 29, 2006	69.40	69.40	69.40	69.40	0	+1.86(+2.75%)
Jun 28, 2006	67.04	67.65	66.95	67.54	185,800	+1.25(+1.89%)
Jun 27, 2006	66.52	67.11	66.15	66.29	173,400	-0.01(-0.02%)
Jun 23, 2006	66.18	66.79	66.16	66.30	122,000	+0.15(+0.23%)
Jun 22, 2006	65.78	66.24	65.49	66.15	121,800	+0.21(+0.32%)
Jun 21, 2006	65.25	66.50	65.25	65.94	109,400	+0.68(+1.04%)
Jun 20, 2006	64.88	66.00	64.77	65.26	152,300	+0.23(+0.35%)
Jun 19, 2006	65.99	66.03	64.70	65.03	102,300	-1.20(-1.81%)
Jun 16, 2006	66.02	66.46	65.80	66.23	203,400	-0.12(-0.18%)
Jun 15, 2006	65.60	66.56	65.54	66.35	188,900	+1.86(+2.88%)
Jun 14, 2006	64.98	65.30	63.77	64.49	200,800	+0.25(+0.39%)
Jun 13, 2006	64.96	65.33	64.17	64.24	217,400	-1.01(-1.55%)
Jun 12, 2006	65.86	66.22	65.20	65.25	155,400	-0.65(-0.99%)
Jun 09, 2006	65.83	66.81	65.71	65.90	234,200	-0.40(-0.60%)
Jun 08, 2006	65.35	66.37	64.29	66.30	467,400	-0.41(-0.61%)
Jun 07, 2006	67.80	67.85	66.70	66.71	224,000	-0.94(-1.39%)
Jun 06, 2006	68.06	68.07	67.02	67.65	286,400	-0.89(-1.30%)
Jun 05, 2006	69.85	69.96	68.45	68.54	111,500	-1.02(-1.47%)
Jun 02, 2006	68.99	69.61	68.46	69.56	210,900	+0.58(+0.84%)
Jun 01, 2006	67.37	68.98	67.32	68.98	269,900	-0.23(-0.33%)
May 31, 2006	68.85	69.25	68.49	69.21	262,800	+0.54(+0.79%)
May 30, 2006	69.67	70.05	68.65	68.67	201,800	-0.83(-1.19%)
May 26, 2006	68.80	69.71	68.50	69.50	181,500	-0.07(-0.10%)
May 25, 2006	69.11	69.98	68.83	69.57	247,600	+2.07(+3.07%)
May 24, 2006	68.04	68.19	66.76	67.50	254,400	-0.71(-1.04%)
May 23, 2006	68.69	69.46	68.21	68.21	321,100	+0.33(+0.49%)
May 22, 2006	66.99	68.28	66.52	67.88	296,600	-0.50(-0.73%)
May 19, 2006	67.85	68.51	67.22	68.38	151,800	+0.56(+0.83%)
May 18, 2006	68.32	68.74	67.82	67.82	344,100	+0.12(+0.18%)
May 17, 2006	69.09	69.53	67.30	67.70	308,600	-2.72(-3.86%)
May 16, 2006	70.64	70.80	69.81	70.42	163,500	+0.27(+0.38%)
May 15, 2006	70.25	70.55	69.54	70.15	236,300	-0.70(-0.99%)
May 12, 2006	72.40	72.41	70.84	70.85	288,600	-1.67(-2.30%)
May 11, 2006	72.80	73.08	72.22	72.52	136,400	+0.10(+0.14%)
May 10, 2006	72.02	72.42	71.70	72.42	89,300	+0.01(+0.01%)
May 09, 2006	72.37	72.80	72.19	72.41	129,300	+0.28(+0.39%)
May 08, 2006	71.99	72.41	71.85	72.13	223,100	-1.10(-1.50%)
May 05, 2006	72.67	73.23	72.46	73.23	144,800	+0.86(+1.19%)
May 04, 2006	72.00	72.50	71.46	72.37	173,800	+0.30(+0.42%)
May 03, 2006	72.73	72.73	71.73	72.07	155,000	-1.57(-2.13%)
May 02, 2006	72.87	73.76	72.87	73.64	176,600	+1.44(+1.99%)
May 01, 2006	71.82	72.84	71.82	72.20	130,200	+0.79(+1.11%)
Apr 28, 2006	71.41	71.41	71.41	71.41	0	-0.43(-0.60%)
Apr 27, 2006	71.24	72.36	71.06	71.84	139,000	-0.46(-0.64%)
Apr 26, 2006	73.21	73.55	72.09	72.30	154,900	-0.51(-0.70%)
Apr 25, 2006	73.54	73.77	72.58	72.81	135,900	-0.15(-0.21%)
Apr 24, 2006	73.57	73.64	72.89	72.96	220,000	-0.61(-0.83%)
Apr 21, 2006	72.81	73.57	72.62	73.57	230,700	+2.21(+3.10%)
Apr 20, 2006	71.81	71.92	71.05	71.36	148,100	-0.83(-1.15%)
Apr 19, 2006	71.57	72.38	71.30	72.19	150,100	+0.09(+0.12%)
Apr 18, 2006	71.71	72.10	71.27	72.10	321,000	+2.11(+3.01%)
Apr 17, 2006	69.31	70.00	69.31	69.99	70,000	+0.95(+1.38%)
Apr 13, 2006	68.94	69.37	68.75	69.04	96,800	+0.10(+0.15%)
Apr 12, 2006	69.53	69.63	68.59	68.94	319,900	-0.09(-0.13%)
Apr 11, 2006	69.91	69.95	68.79	69.03	280,000	+0.46(+0.67%)
Apr 10, 2006	68.50	68.90	68.44	68.57	286,600	+1.39(+2.07%)
Apr 07, 2006	68.20	68.29	67.12	67.18	278,800	-0.43(-0.64%)
Apr 06, 2006	67.36	67.64	67.14	67.61	124,500	+0.01(+0.01%)
Apr 05, 2006	66.89	67.63	66.77	67.60	209,800	+0.48(+0.72%)
Apr 04, 2006	66.48	67.30	66.17	67.12	270,500	+1.42(+2.16%)

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.