Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	60.05	60.05	58.22	59.01	4,560,898	-0.11(-0.19%)
Aug 30, 2006	60.14	60.17	58.94	59.12	5,628,584	-0.75(-1.25%)
Aug 29, 2006	60.56	60.81	59.41	59.87	5,642,151	-0.35(-0.58%)
Aug 28, 2006	61.08	61.98	59.86	60.22	6,013,822	-0.81(-1.33%)
Aug 25, 2006	60.83	61.99	60.49	61.03	4,029,833	+0.10(+0.17%)
Aug 24, 2006	62.02	62.02	60.67	60.93	2,908,945	-1.10(-1.77%)
Aug 23, 2006	62.67	63.15	61.44	62.02	2,744,744	-0.88(-1.40%)
Aug 22, 2006	63.20	63.29	62.07	62.90	2,549,774	-0.29(-0.46%)
Aug 21, 2006	63.79	63.86	62.92	63.19	1,987,514	-0.60(-0.94%)
Aug 18, 2006	64.68	64.68	63.56	63.79	2,208,551	-0.45(-0.70%)
Aug 17, 2006	63.70	64.91	63.50	64.24	2,274,146	+0.54(+0.85%)
Aug 16, 2006	63.65	63.84	62.63	63.70	2,685,558	+0.19(+0.29%)
Aug 15, 2006	62.51	63.89	62.31	63.51	2,681,071	+1.43(+2.31%)
Aug 14, 2006	61.87	62.61	61.14	62.08	2,057,169	+1.05(+1.72%)
Aug 11, 2006	61.69	62.24	60.53	61.03	2,635,988	-0.36(-0.58%)
Aug 10, 2006	60.37	61.58	58.64	61.39	5,721,421	+1.48(+2.47%)
Aug 09, 2006	60.42	60.77	59.41	59.91	3,227,520	+0.03(+0.05%)
Aug 08, 2006	60.58	60.81	59.64	59.88	2,781,173	-0.70(-1.16%)
Aug 07, 2006	59.91	61.14	59.35	60.58	2,561,846	+0.61(+1.01%)
Aug 04, 2006	60.94	61.41	59.44	59.97	3,084,258	-0.12(-0.20%)
Aug 03, 2006	60.13	61.15	59.12	60.09	4,865,905	-0.04(-0.06%)
Aug 02, 2006	59.44	60.33	59.20	60.13	3,249,528	+0.72(+1.21%)
Aug 01, 2006	58.50	59.45	57.49	59.41	4,110,278	+0.48(+0.81%)
Jul 31, 2006	59.30	60.15	58.71	58.93	2,250,536	+0.20(+0.33%)
Jul 28, 2006	57.83	59.78	57.61	58.74	2,464,522	+1.24(+2.15%)
Jul 27, 2006	59.64	59.64	57.29	57.50	1,770,003	-0.48(-0.82%)
Jul 26, 2006	59.35	59.41	57.98	57.98	2,206,414	-1.61(-2.70%)
Jul 25, 2006	59.42	59.96	59.05	59.59	1,790,087	-0.16(-0.27%)
Jul 24, 2006	58.09	60.19	58.50	59.75	2,195,624	+1.67(+2.87%)
Jul 21, 2006	59.35	59.35	57.75	58.08	3,238,844	-1.30(-2.19%)
Jul 20, 2006	60.08	60.42	59.33	59.38	2,080,992	-0.70(-1.17%)
Jul 19, 2006	59.33	60.42	59.55	60.08	3,746,834	+0.77(+1.29%)
Jul 18, 2006	60.47	60.48	57.58	59.32	6,042,240	-2.14(-3.49%)
Jul 17, 2006	60.93	62.21	60.93	61.46	2,873,156	+0.77(+1.26%)
Jul 14, 2006	60.71	61.08	59.98	60.69	3,005,736	+0.06(+0.09%)
Jul 13, 2006	63.19	63.32	60.54	60.64	5,026,582	-3.11(-4.88%)
Jul 12, 2006	64.56	64.91	63.69	63.74	2,485,781	-0.81(-1.26%)
Jul 11, 2006	64.31	64.69	63.65	64.56	1,486,896	+0.35(+0.54%)
Jul 10, 2006	64.45	64.53	63.98	64.21	1,600,673	+0.08(+0.13%)
Jul 07, 2006	63.09	64.82	63.09	64.13	2,910,975	+0.80(+1.27%)
Jul 06, 2006	62.61	63.53	61.22	63.32	4,489,427	+0.08(+0.13%)
Jul 05, 2006	63.37	63.38	62.55	63.24	2,616,758	-0.42(-0.66%)
Jul 03, 2006	63.42	63.69	63.02	63.66	1,114,478	+0.47(+0.74%)
Jun 30, 2006	63.37	63.99	63.04	63.19	2,852,217	-0.17(-0.27%)
Jun 29, 2006	62.75	63.86	62.74	63.36	2,612,698	+0.66(+1.06%)
Jun 28, 2006	62.29	62.90	61.88	62.70	1,895,851	+0.55(+0.89%)
Jun 27, 2006	63.18	63.51	62.13	62.14	2,155,241	-1.60(-2.51%)
Jun 26, 2006	63.65	64.40	63.56	63.74	2,251,818	+0.56(+0.89%)
Jun 23, 2006	63.21	63.63	62.98	63.18	1,547,150	-0.17(-0.27%)
Jun 22, 2006	63.16	63.86	62.90	63.35	2,756,388	+0.28(+0.45%)
Jun 21, 2006	61.67	63.66	61.59	63.07	3,313,520	+1.30(+2.11%)
Jun 20, 2006	61.68	62.22	61.58	61.77	2,403,200	+0.17(+0.27%)
Jun 19, 2006	61.83	62.48	61.41	61.60	2,749,658	+0.22(+0.37%)
Jun 16, 2006	61.78	62.82	61.25	61.38	2,791,964	-0.25(-0.41%)
Jun 15, 2006	60.07	61.69	60.00	61.63	2,729,253	+1.79(+2.99%)
Jun 14, 2006	58.08	59.84	57.86	59.84	2,424,459	+1.71(+2.95%)
Jun 13, 2006	58.92	59.70	58.09	58.13	2,472,641	-0.97(-1.65%)
Jun 12, 2006	60.47	60.64	59.05	59.10	1,642,765	-1.10(-1.83%)
Jun 09, 2006	61.03	61.21	59.95	60.21	1,804,189	-0.72(-1.18%)
Jun 08, 2006	61.40	61.64	59.45	60.93	3,536,801	-0.47(-0.76%)
Jun 07, 2006	61.06	62.62	60.66	61.40	3,402,405	+0.35(+0.57%)
Jun 06, 2006	59.78	61.31	59.35	61.05	4,101,091	+1.27(+2.13%)
Jun 05, 2006	60.23	60.97	59.60	59.78	1,880,467	-0.88(-1.45%)
Jun 02, 2006	60.65	60.77	59.53	60.66	2,604,152	+0.01(+0.02%)

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.