Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	76.68	76.91	76.19	76.85	334,979	+0.58(+0.76%)
Jun 29, 2006	74.37	76.27	74.32	76.27	20,825	+2.44(+3.30%)
Jun 28, 2006	73.81	73.89	73.24	73.83	12,557	+0.19(+0.26%)
Jun 27, 2006	74.79	74.79	73.64	73.64	5,651	-1.10(-1.47%)
Jun 26, 2006	74.52	74.74	74.34	74.74	7,430	+0.25(+0.33%)
Jun 23, 2006	73.74	74.78	73.74	74.49	9,627	+0.65(+0.88%)
Jun 22, 2006	74.11	74.11	73.54	73.84	5,232	-0.35(-0.48%)
Jun 21, 2006	73.59	74.46	73.00	74.19	3,871	+1.43(+1.97%)
Jun 20, 2006	73.08	73.58	72.57	72.76	13,081	-0.46(-0.63%)
Jun 19, 2006	74.30	74.30	72.98	73.22	8,267	-0.93(-1.25%)
Jun 16, 2006	74.36	74.38	73.79	74.14	11,615	-0.47(-0.63%)
Jun 15, 2006	72.64	74.76	72.64	74.61	20,197	+2.67(+3.71%)
Jun 14, 2006	71.45	71.99	71.33	71.95	14,650	+0.57(+0.80%)
Jun 13, 2006	72.28	72.81	71.01	71.37	34,220	-1.38(-1.89%)
Jun 12, 2006	74.61	74.63	72.72	72.75	30,557	-2.05(-2.75%)
Jun 09, 2006	75.20	75.78	74.58	74.80	10,778	-0.11(-0.14%)
Jun 08, 2006	74.58	75.01	73.11	74.91	82,462	-0.39(-0.52%)
Jun 07, 2006	76.13	76.60	75.30	75.30	22,499	-0.79(-1.04%)
Jun 06, 2006	76.78	76.78	75.40	76.09	41,336	-0.63(-0.82%)
Jun 05, 2006	78.40	78.40	76.72	76.72	240,795	-1.90(-2.42%)
Jun 02, 2006	79.00	79.07	78.21	78.63	9,836	+0.27(+0.34%)
Jun 01, 2006	77.25	78.41	77.25	78.36	18,208	+1.10(+1.42%)
May 31, 2006	76.65	77.26	76.54	77.26	10,464	+0.96(+1.26%)
May 30, 2006	77.40	77.40	76.30	76.30	23,441	-1.25(-1.61%)
May 26, 2006	77.20	77.63	77.20	77.55	9,941	+0.55(+0.72%)
May 25, 2006	76.30	77.00	76.03	77.00	13,290	+1.14(+1.50%)
May 24, 2006	75.91	76.49	74.77	75.86	49,080	-0.22(-0.29%)
May 23, 2006	77.53	77.85	76.08	76.08	53,893	-0.54(-0.70%)
May 22, 2006	76.97	76.97	75.66	76.62	28,255	-0.89(-1.15%)
May 19, 2006	77.35	77.79	76.58	77.52	30,975	+0.32(+0.42%)
May 18, 2006	78.53	78.53	77.19	77.19	46,568	-0.75(-0.97%)
May 17, 2006	79.25	79.25	77.84	77.95	65,195	-1.66(-2.09%)
May 16, 2006	79.75	80.00	79.26	79.61	19,883	-0.11(-0.13%)
May 15, 2006	80.13	80.18	79.19	79.71	57,451	-0.83(-1.03%)
May 12, 2006	81.26	81.43	80.45	80.55	64,254	-1.45(-1.77%)
May 11, 2006	83.23	83.23	81.95	82.00	26,266	-1.14(-1.37%)
May 10, 2006	83.36	83.47	82.93	83.14	9,732	-0.42(-0.50%)
May 09, 2006	83.48	83.58	83.36	83.56	10,464	+0.07(+0.08%)
May 08, 2006	83.37	83.61	83.31	83.49	11,092	+0.06(+0.07%)
May 05, 2006	83.10	83.44	82.84	83.43	30,871	+0.87(+1.05%)
May 04, 2006	82.08	82.56	81.95	82.56	13,708	+0.68(+0.83%)
May 03, 2006	81.96	81.97	81.60	81.88	6,278	-0.08(-0.09%)
May 02, 2006	81.83	81.96	81.52	81.96	8,581	+0.50(+0.61%)
May 01, 2006	81.96	82.13	81.27	81.46	26,580	-0.13(-0.16%)
Apr 28, 2006	81.65	81.96	81.56	81.60	3,871	+0.12(+0.15%)
Apr 27, 2006	80.78	81.95	80.69	81.47	12,871	-0.12(-0.15%)
Apr 26, 2006	82.23	82.38	81.52	81.60	32,650	-0.33(-0.41%)
Apr 25, 2006	82.25	82.25	81.59	81.93	9,836	-0.08(-0.09%)
Apr 24, 2006	81.91	82.10	81.64	82.01	5,441	-0.20(-0.24%)
Apr 21, 2006	82.73	82.73	81.76	82.21	14,755	-0.38(-0.46%)
Apr 20, 2006	82.37	82.69	82.08	82.59	11,825	+0.19(+0.23%)
Apr 19, 2006	81.84	82.43	81.58	82.40	10,988	+0.86(+1.05%)
Apr 18, 2006	80.47	81.55	80.47	81.54	9,209	+1.53(+1.91%)
Apr 17, 2006	80.50	80.59	79.72	80.01	37,778	-0.37(-0.46%)
Apr 13, 2006	79.80	80.48	79.76	80.38	5,860	+0.26(+0.32%)
Apr 12, 2006	80.07	80.27	79.98	80.13	6,069	+0.33(+0.42%)
Apr 11, 2006	81.02	81.02	79.57	79.79	20,615	-0.91(-1.13%)
Apr 10, 2006	80.81	81.05	80.52	80.70	11,929	-0.04(-0.05%)
Apr 07, 2006	81.98	81.98	80.69	80.75	11,929	-0.81(-1.00%)
Apr 06, 2006	81.46	81.71	81.11	81.56	21,243	+0.08(+0.09%)
Apr 05, 2006	81.22	81.60	80.96	81.48	8,057	+0.50(+0.61%)
Apr 04, 2006	80.72	81.00	80.33	80.99	12,557	+0.33(+0.41%)

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.