Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	80.72	81.03	80.31	80.94	329,059	+0.10(+0.12%)
Aug 30, 2006	80.55	81.02	80.43	80.84	213,926	-0.25(-0.31%)
Aug 29, 2006	81.44	81.44	80.92	81.09	383,373	-0.33(-0.41%)
Aug 28, 2006	80.94	81.58	80.79	81.43	292,598	+0.49(+0.60%)
Aug 25, 2006	81.35	81.47	80.78	80.94	263,247	-0.62(-0.76%)
Aug 24, 2006	81.63	81.78	81.23	81.56	187,753	+0.15(+0.18%)
Aug 23, 2006	81.60	81.68	81.07	81.41	180,793	-0.13(-0.16%)
Aug 22, 2006	81.93	81.96	81.44	81.54	215,137	-0.38(-0.46%)
Aug 21, 2006	81.92	82.14	81.72	81.92	161,277	-0.13(-0.16%)
Aug 18, 2006	82.09	82.15	81.59	82.05	278,679	+0.56(+0.69%)
Aug 17, 2006	82.09	82.09	81.22	81.49	381,860	-0.61(-0.74%)
Aug 16, 2006	81.96	82.10	81.17	82.10	448,126	+0.73(+0.89%)
Aug 15, 2006	80.60	81.62	80.57	81.37	526,798	+1.35(+1.68%)
Aug 14, 2006	80.95	80.95	79.94	80.02	246,454	-0.33(-0.41%)
Aug 11, 2006	80.41	80.47	80.02	80.35	354,174	-0.06(-0.07%)
Aug 10, 2006	80.03	80.51	79.57	80.41	357,048	+0.38(+0.48%)
Aug 09, 2006	81.35	81.56	79.98	80.03	352,661	-0.83(-1.02%)
Aug 08, 2006	81.79	82.01	80.74	80.86	385,037	-0.91(-1.11%)
Aug 07, 2006	82.25	82.25	81.47	81.76	348,425	-0.17(-0.21%)
Aug 04, 2006	81.91	82.58	81.60	81.93	534,665	+0.44(+0.54%)
Aug 03, 2006	80.20	81.74	80.00	81.50	483,226	+1.45(+1.81%)
Aug 02, 2006	79.91	80.57	79.87	80.05	253,565	-0.05(-0.06%)
Aug 01, 2006	80.44	80.59	79.85	80.10	306,517	-0.49(-0.61%)
Jul 31, 2006	80.82	80.88	80.01	80.59	270,661	-0.56(-0.69%)
Jul 28, 2006	79.98	81.47	79.93	81.15	681,570	+1.65(+2.07%)
Jul 27, 2006	79.99	80.41	79.32	79.50	313,325	-0.58(-0.73%)
Jul 26, 2006	79.81	80.41	79.67	80.08	392,451	-0.24(-0.30%)
Jul 25, 2006	79.65	80.52	79.48	80.32	635,880	+0.32(+0.40%)
Jul 24, 2006	78.63	80.06	78.66	80.00	641,326	+1.37(+1.75%)
Jul 21, 2006	79.32	79.32	78.36	78.63	588,979	+0.07(+0.08%)
Jul 20, 2006	78.52	79.00	78.33	78.56	474,602	-0.10(-0.13%)
Jul 19, 2006	77.86	78.97	77.36	78.66	1,267,826	+1.45(+1.87%)
Jul 18, 2006	77.27	77.66	76.83	77.22	525,890	+0.10(+0.13%)
Jul 17, 2006	77.14	77.40	76.86	77.12	714,097	+0.19(+0.24%)
Jul 14, 2006	77.70	78.03	76.84	76.93	846,478	-0.77(-0.99%)
Jul 13, 2006	77.33	78.42	77.20	77.70	890,655	-0.18(-0.24%)
Jul 12, 2006	78.52	79.48	77.65	77.88	1,368,284	-0.34(-0.44%)
Jul 11, 2006	77.60	78.25	77.02	78.23	536,178	+0.52(+0.66%)
Jul 10, 2006	77.42	77.99	77.37	77.71	296,532	+0.37(+0.48%)
Jul 07, 2006	77.06	78.21	76.84	77.34	488,067	+0.28(+0.36%)
Jul 06, 2006	76.90	77.22	76.67	77.06	467,038	+0.07(+0.09%)
Jul 05, 2006	77.73	77.77	77.00	77.00	502,440	-1.31(-1.67%)
Jul 03, 2006	78.33	78.36	77.80	78.31	116,040	+0.36(+0.47%)
Jun 30, 2006	77.75	78.20	77.55	77.94	467,643	+0.19(+0.25%)
Jun 29, 2006	76.69	77.84	76.65	77.75	495,934	+1.12(+1.47%)
Jun 28, 2006	76.03	76.64	76.03	76.63	509,248	+0.77(+1.02%)
Jun 27, 2006	76.43	76.44	75.85	75.85	346,004	-0.40(-0.53%)
Jun 26, 2006	75.35	76.42	75.34	76.26	486,252	+1.01(+1.34%)
Jun 23, 2006	76.22	76.22	75.20	75.25	590,795	-1.42(-1.85%)
Jun 22, 2006	76.52	76.67	76.10	76.67	361,587	+0.14(+0.18%)
Jun 21, 2006	76.10	76.87	76.10	76.53	319,831	+0.32(+0.42%)
Jun 20, 2006	76.14	76.64	76.01	76.20	424,827	+0.07(+0.10%)
Jun 19, 2006	76.84	77.24	76.06	76.13	254,019	-0.66(-0.86%)
Jun 16, 2006	77.20	77.53	76.47	76.79	424,827	-0.46(-0.60%)
Jun 15, 2006	75.60	77.27	75.55	77.25	517,872	+1.66(+2.19%)
Jun 14, 2006	76.53	76.67	74.86	75.60	697,455	-0.93(-1.21%)
Jun 13, 2006	77.98	78.11	76.21	76.52	714,097	-1.45(-1.86%)
Jun 12, 2006	78.20	78.66	77.86	77.98	418,776	-0.22(-0.29%)
Jun 09, 2006	78.18	78.79	77.90	78.20	378,229	+0.02(+0.03%)
Jun 08, 2006	77.04	78.39	76.71	78.18	585,802	+1.14(+1.48%)
Jun 07, 2006	76.21	77.65	76.08	77.04	370,211	+0.93(+1.22%)
Jun 06, 2006	76.14	76.26	75.32	76.11	424,827	+0.28(+0.37%)
Jun 05, 2006	77.04	77.04	75.71	75.83	291,690	-1.43(-1.85%)
Jun 02, 2006	77.22	77.86	76.69	77.26	329,513	-0.02(-0.03%)

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.