Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	74.11	74.30	73.22	73.65	1,002,100	-0.90(-1.21%)
Jul 28, 2006	74.31	74.94	73.49	74.55	992,800	+0.76(+1.03%)
Jul 27, 2006	76.23	76.57	73.56	73.79	1,439,000	-2.44(-3.20%)
Jul 26, 2006	76.40	76.62	75.58	76.23	1,084,500	-0.55(-0.72%)
Jul 25, 2006	76.24	77.00	75.72	76.78	664,700	+0.54(+0.71%)
Jul 24, 2006	75.27	76.41	75.10	76.24	772,200	+0.98(+1.30%)
Jul 21, 2006	75.26	75.63	74.60	75.26	1,036,500	+0.01(+0.01%)
Jul 20, 2006	76.25	76.50	75.20	75.25	552,200	-0.90(-1.18%)
Jul 19, 2006	74.75	76.33	74.69	76.15	1,297,500	+1.77(+2.38%)
Jul 18, 2006	74.01	74.69	73.90	74.38	765,900	+0.29(+0.39%)
Jul 17, 2006	74.17	74.59	73.87	74.09	760,300	-0.16(-0.22%)
Jul 14, 2006	74.28	74.57	73.46	74.25	967,300	-0.03(-0.04%)
Jul 13, 2006	74.48	74.70	73.88	74.28	775,100	-0.21(-0.28%)
Jul 12, 2006	74.34	74.98	73.80	74.49	881,800	+0.22(+0.30%)
Jul 11, 2006	72.95	74.60	72.86	74.27	819,400	+1.28(+1.75%)
Jul 10, 2006	73.30	73.50	72.82	72.99	860,200	-0.14(-0.19%)
Jul 07, 2006	73.48	73.81	72.99	73.13	1,236,200	-0.69(-0.93%)
Jul 06, 2006	73.64	74.11	73.60	73.82	583,400	-0.13(-0.18%)
Jul 05, 2006	74.39	74.55	73.80	73.95	907,800	-1.17(-1.56%)
Jul 03, 2006	75.62	75.75	75.02	75.12	443,300	-0.30(-0.40%)
Jun 30, 2006	74.80	75.60	74.69	75.42	997,200	+0.80(+1.07%)
Jun 29, 2006	73.20	74.69	73.10	74.62	719,800	+1.65(+2.26%)
Jun 28, 2006	73.11	73.18	72.33	72.97	537,500	-0.08(-0.11%)
Jun 27, 2006	73.50	73.81	72.73	73.05	1,159,500	-0.71(-0.96%)
Jun 26, 2006	74.56	74.57	73.02	73.76	968,200	-1.30(-1.73%)
Jun 23, 2006	74.50	75.61	74.22	75.06	698,900	+0.16(+0.21%)
Jun 22, 2006	74.87	75.14	74.44	74.90	976,900	+0.08(+0.11%)
Jun 21, 2006	74.50	74.91	74.00	74.82	760,800	+0.67(+0.90%)
Jun 20, 2006	74.72	75.22	74.05	74.15	4,512,600	-0.56(-0.75%)
Jun 19, 2006	75.43	75.84	74.50	74.71	555,500	-0.30(-0.40%)
Jun 16, 2006	75.54	75.92	74.35	75.01	1,031,800	-0.69(-0.91%)
Jun 15, 2006	73.47	76.11	73.30	75.70	1,902,000	+2.50(+3.42%)
Jun 14, 2006	72.10	73.49	72.10	73.20	1,205,300	+0.23(+0.32%)
Jun 13, 2006	73.44	73.99	72.88	72.97	1,724,900	-0.41(-0.56%)
Jun 12, 2006	76.77	76.89	72.94	73.38	2,829,900	-3.39(-4.42%)
Jun 09, 2006	78.20	79.00	76.69	76.77	2,217,600	-1.03(-1.32%)
Jun 08, 2006	76.95	80.25	76.95	77.80	4,540,600	+0.87(+1.13%)
Jun 07, 2006	76.90	78.97	75.75	76.93	7,754,300	+3.44(+4.68%)
Jun 06, 2006	74.47	74.63	73.15	73.49	1,078,000	-0.97(-1.30%)
Jun 05, 2006	74.96	75.24	74.05	74.46	1,053,400	-0.75(-1.00%)
Jun 02, 2006	75.13	75.53	74.50	75.21	1,005,500	+0.00(+0.00%)
Jun 01, 2006	74.75	75.63	73.40	75.21	2,994,400	+2.25(+3.08%)
May 31, 2006	76.00	76.29	71.66	72.96	5,757,200	-4.91(-6.31%)
May 30, 2006	77.80	78.10	76.83	77.87	850,800	-0.46(-0.59%)
May 26, 2006	78.29	78.51	77.57	78.33	468,700	+0.19(+0.24%)
May 25, 2006	77.92	78.60	77.55	78.14	615,900	+0.66(+0.85%)
May 24, 2006	77.75	77.97	76.10	77.48	1,315,500	-0.33(-0.42%)
May 23, 2006	80.99	80.99	77.77	77.81	1,381,200	-2.82(-3.50%)
May 22, 2006	80.65	81.15	80.07	80.63	937,800	-0.43(-0.53%)
May 19, 2006	80.17	81.39	79.99	81.06	818,100	+1.05(+1.31%)
May 18, 2006	81.23	81.67	79.72	80.01	639,300	-1.07(-1.32%)
May 17, 2006	82.94	83.37	80.88	81.08	721,800	-2.03(-2.44%)
May 16, 2006	83.51	84.12	82.98	83.11	407,500	-0.25(-0.30%)
May 15, 2006	82.40	83.79	82.33	83.36	603,000	+0.21(+0.25%)
May 12, 2006	84.67	85.02	82.99	83.15	619,200	-1.52(-1.80%)
May 11, 2006	84.20	85.10	84.18	84.67	569,000	+0.03(+0.04%)
May 10, 2006	84.95	85.40	84.54	84.64	392,900	-0.70(-0.82%)
May 09, 2006	84.80	85.39	84.55	85.34	464,800	+0.23(+0.27%)
May 08, 2006	85.18	85.91	84.87	85.11	539,200	-0.08(-0.09%)
May 05, 2006	84.31	85.60	84.20	85.19	873,800	+1.64(+1.96%)
May 04, 2006	83.85	84.13	83.39	83.55	501,800	+0.23(+0.28%)
May 03, 2006	83.58	84.02	83.13	83.32	567,900	-0.57(-0.68%)
May 02, 2006	83.80	84.08	83.20	83.89	852,100	+0.59(+0.71%)

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.