Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	80.10	80.29	79.00	79.68	2,449,400	-0.81(-1.01%)
Jul 28, 2006	79.48	80.59	79.38	80.49	2,986,600	+1.12(+1.41%)
Jul 27, 2006	78.29	79.60	78.10	79.37	3,618,700	+1.09(+1.39%)
Jul 26, 2006	78.53	78.95	77.99	78.28	2,914,900	-0.19(-0.24%)
Jul 25, 2006	78.01	78.60	76.79	78.47	3,605,000	+1.69(+2.20%)
Jul 24, 2006	76.05	76.89	75.93	76.78	1,535,600	+1.15(+1.52%)
Jul 21, 2006	76.10	76.81	75.51	75.63	2,133,300	-0.12(-0.16%)
Jul 20, 2006	75.05	76.43	75.05	75.75	2,039,200	+0.38(+0.50%)
Jul 19, 2006	74.90	75.95	74.83	75.37	1,936,500	+0.83(+1.11%)
Jul 18, 2006	75.60	75.60	73.52	74.54	1,796,500	-0.87(-1.15%)
Jul 17, 2006	75.30	75.98	75.00	75.41	2,593,200	+0.11(+0.15%)
Jul 14, 2006	74.36	75.30	73.30	75.30	2,507,100	+0.57(+0.76%)
Jul 13, 2006	74.90	75.22	74.35	74.73	2,625,100	-0.17(-0.23%)
Jul 12, 2006	75.35	75.75	74.41	74.90	1,874,700	-0.40(-0.53%)
Jul 11, 2006	74.35	75.50	74.12	75.30	1,624,200	+0.86(+1.16%)
Jul 10, 2006	73.42	74.79	73.30	74.44	1,692,700	+1.22(+1.67%)
Jul 07, 2006	73.35	73.85	72.92	73.22	1,134,200	-0.28(-0.38%)
Jul 06, 2006	72.92	73.69	72.74	73.50	2,176,000	+0.58(+0.80%)
Jul 05, 2006	72.86	73.18	72.42	72.92	2,603,100	+0.42(+0.58%)
Jul 03, 2006	72.10	72.56	72.01	72.50	885,000	+0.76(+1.06%)
Jun 30, 2006	71.65	72.00	71.57	71.74	1,660,700	+0.40(+0.56%)
Jun 29, 2006	70.75	71.50	70.50	71.34	1,710,300	+0.90(+1.28%)
Jun 28, 2006	70.43	70.85	70.29	70.44	1,338,500	+0.02(+0.03%)
Jun 27, 2006	71.37	71.68	70.39	70.42	1,454,700	-0.87(-1.22%)
Jun 26, 2006	71.50	71.56	70.96	71.29	859,400	-0.02(-0.03%)
Jun 23, 2006	70.80	71.81	70.77	71.31	1,235,700	+0.17(+0.24%)
Jun 22, 2006	71.49	71.52	70.89	71.14	807,900	-0.32(-0.45%)
Jun 21, 2006	70.88	71.75	70.80	71.46	1,357,900	+0.49(+0.69%)
Jun 20, 2006	70.75	71.51	70.75	70.97	1,357,200	+0.02(+0.03%)
Jun 19, 2006	71.43	71.60	70.65	70.95	940,200	-0.37(-0.52%)
Jun 16, 2006	71.20	71.68	70.92	71.32	1,901,500	-0.24(-0.34%)
Jun 15, 2006	70.00	71.80	69.99	71.56	1,632,600	+1.56(+2.23%)
Jun 14, 2006	69.93	70.32	69.87	70.00	2,740,200	-0.22(-0.31%)
Jun 13, 2006	70.93	71.24	70.08	70.22	2,154,800	-0.58(-0.82%)
Jun 12, 2006	72.00	72.18	70.80	70.80	1,270,800	-1.26(-1.75%)
Jun 09, 2006	72.35	73.27	72.05	72.06	1,631,000	-0.56(-0.77%)
Jun 08, 2006	71.38	72.76	70.58	72.62	2,596,100	+1.62(+2.28%)
Jun 07, 2006	70.85	71.57	70.51	71.00	1,589,100	+0.05(+0.07%)
Jun 06, 2006	73.00	73.04	70.75	70.95	2,366,200	-1.73(-2.38%)
Jun 05, 2006	73.12	73.12	72.36	72.68	1,487,200	-0.44(-0.60%)
Jun 02, 2006	73.40	73.48	72.61	73.12	900,600	-0.11(-0.15%)
Jun 01, 2006	72.15	73.41	72.15	73.23	1,459,400	+0.74(+1.02%)
May 31, 2006	72.77	72.79	72.00	72.49	1,703,100	-0.13(-0.18%)
May 30, 2006	71.82	73.25	71.75	72.62	1,753,500	+0.29(+0.40%)
May 26, 2006	72.62	72.65	71.76	72.33	2,217,700	-0.35(-0.48%)
May 25, 2006	72.50	72.90	72.34	72.68	1,316,100	+0.47(+0.65%)
May 24, 2006	72.70	72.75	71.74	72.21	2,745,400	-0.53(-0.73%)
May 23, 2006	74.02	74.15	72.74	72.74	1,698,000	-1.28(-1.73%)
May 22, 2006	73.69	74.40	73.45	74.02	2,269,400	-0.31(-0.42%)
May 19, 2006	73.25	74.61	73.06	74.33	1,932,200	+1.27(+1.74%)
May 18, 2006	73.40	73.86	72.92	73.06	1,641,100	-0.26(-0.35%)
May 17, 2006	74.92	75.10	73.32	73.32	1,985,500	-2.43(-3.21%)
May 16, 2006	75.48	75.98	75.24	75.75	1,407,200	+0.31(+0.41%)
May 15, 2006	74.87	75.58	74.70	75.44	1,565,200	+0.82(+1.10%)
May 12, 2006	75.91	76.10	74.58	74.62	1,642,700	-1.61(-2.11%)
May 11, 2006	76.40	76.83	76.06	76.23	1,296,100	-0.45(-0.59%)
May 10, 2006	76.00	77.01	76.00	76.68	1,261,400	+0.84(+1.11%)
May 09, 2006	76.37	76.50	75.51	75.84	1,354,200	-0.53(-0.69%)
May 08, 2006	76.39	77.04	76.17	76.37	1,515,300	-0.02(-0.03%)
May 05, 2006	76.35	77.00	76.17	76.39	1,569,100	+0.70(+0.92%)
May 04, 2006	76.10	76.38	75.68	75.69	1,406,400	-0.25(-0.33%)
May 03, 2006	76.91	76.91	75.88	75.94	1,497,200	-0.97(-1.26%)
May 02, 2006	76.71	77.09	76.51	76.91	1,787,000	-0.07(-0.09%)

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.

bottom clear

About Us