Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	81.59	81.81	81.26	81.66	204,986	+0.60(+0.73%)
Aug 30, 2006	80.95	81.20	80.74	81.06	236,033	-0.36(-0.44%)
Aug 29, 2006	81.66	81.66	80.53	81.42	387,550	+0.67(+0.83%)
Aug 28, 2006	79.82	80.97	79.82	80.75	238,023	+0.77(+0.96%)
Aug 25, 2006	80.27	80.91	79.15	79.98	683,023	-1.65(-2.02%)
Aug 24, 2006	82.73	82.73	81.21	81.63	303,300	-1.43(-1.72%)
Aug 23, 2006	83.59	84.09	82.66	83.07	307,148	-0.18(-0.22%)
Aug 22, 2006	83.63	83.63	82.88	83.25	157,620	+0.23(+0.28%)
Aug 21, 2006	83.16	83.30	82.91	83.01	207,772	-1.21(-1.44%)
Aug 18, 2006	84.79	84.79	83.53	84.23	229,664	-0.47(-0.55%)
Aug 17, 2006	84.32	85.51	84.17	84.69	471,668	+0.61(+0.73%)
Aug 16, 2006	83.67	84.34	83.47	84.08	312,057	+1.26(+1.52%)
Aug 15, 2006	82.12	83.02	82.12	82.82	437,702	+1.39(+1.70%)
Aug 14, 2006	82.04	82.37	81.28	81.44	185,881	+0.44(+0.54%)
Aug 11, 2006	81.47	81.59	80.67	81.00	222,765	-1.43(-1.74%)
Aug 10, 2006	82.68	82.70	81.97	82.43	319,487	+0.35(+0.43%)
Aug 09, 2006	82.30	82.70	81.93	82.08	601,028	+1.35(+1.67%)
Aug 08, 2006	81.40	82.08	80.38	80.73	434,518	+1.09(+1.37%)
Aug 07, 2006	79.59	80.42	79.32	79.64	508,287	-1.87(-2.29%)
Aug 04, 2006	82.80	83.27	80.91	81.51	802,963	+0.88(+1.09%)
Aug 03, 2006	79.79	81.14	79.52	80.62	522,218	+1.40(+1.77%)
Aug 02, 2006	79.48	79.62	78.57	79.22	521,289	+1.21(+1.56%)
Aug 01, 2006	78.45	78.45	77.53	78.01	272,917	-1.30(-1.63%)
Jul 31, 2006	79.97	79.97	79.24	79.31	209,099	-0.29(-0.36%)
Jul 28, 2006	78.48	79.70	78.40	79.59	409,044	+1.88(+2.42%)
Jul 27, 2006	77.93	78.54	77.25	77.71	281,939	+1.01(+1.32%)
Jul 26, 2006	77.63	77.63	76.12	76.70	389,408	-0.63(-0.82%)
Jul 25, 2006	76.88	77.80	76.66	77.33	346,553	+1.55(+2.04%)
Jul 24, 2006	75.37	76.06	75.22	75.79	269,335	+1.33(+1.79%)
Jul 21, 2006	74.50	74.76	74.11	74.45	410,238	-0.05(-0.06%)
Jul 20, 2006	75.08	75.84	74.24	74.50	899,022	+0.15(+0.20%)
Jul 19, 2006	72.49	74.81	72.36	74.35	400,951	+2.12(+2.93%)
Jul 18, 2006	72.54	72.91	71.24	72.23	555,255	-0.99(-1.36%)
Jul 17, 2006	73.12	73.58	72.89	73.22	268,141	-0.61(-0.83%)
Jul 14, 2006	73.86	74.06	73.22	73.83	459,196	-0.86(-1.15%)
Jul 13, 2006	76.89	76.89	74.64	74.69	996,274	-2.59(-3.35%)
Jul 12, 2006	78.23	78.20	76.99	77.28	998,530	-2.40(-3.01%)
Jul 11, 2006	79.14	79.79	78.46	79.67	301,708	+0.17(+0.21%)
Jul 10, 2006	79.90	80.07	79.27	79.51	324,528	+0.84(+1.06%)
Jul 07, 2006	78.76	79.40	78.55	78.67	313,782	+0.84(+1.07%)
Jul 06, 2006	77.74	78.17	77.47	77.84	374,150	+0.69(+0.89%)
Jul 05, 2006	77.77	77.78	76.58	77.15	462,911	-2.02(-2.55%)
Jul 03, 2006	78.17	79.28	78.17	79.17	331,428	+0.34(+0.43%)
Jun 30, 2006	78.95	79.10	78.25	78.83	431,599	+1.78(+2.31%)
Jun 29, 2006	74.96	77.05	74.76	77.05	386,887	+2.68(+3.61%)
Jun 28, 2006	74.50	74.61	74.09	74.37	337,266	+0.32(+0.43%)
Jun 27, 2006	75.47	75.48	74.04	74.05	309,403	-1.69(-2.23%)
Jun 26, 2006	75.49	75.79	75.17	75.74	222,102	+0.60(+0.80%)
Jun 23, 2006	75.28	75.48	74.85	75.14	379,192	-0.88(-1.16%)
Jun 22, 2006	77.16	77.16	75.96	76.02	306,219	-0.31(-0.40%)
Jun 21, 2006	75.67	76.84	75.55	76.33	297,860	+0.47(+0.63%)
Jun 20, 2006	76.58	76.58	75.83	75.85	223,296	+0.03(+0.04%)
Jun 19, 2006	76.62	76.77	75.65	75.82	343,103	-0.05(-0.07%)
Jun 16, 2006	76.50	76.50	75.66	75.88	390,602	-0.09(-0.12%)
Jun 15, 2006	74.59	76.31	74.43	75.97	768,732	+1.98(+2.68%)
Jun 14, 2006	73.01	74.13	73.01	73.98	2,068,308	+2.00(+2.77%)
Jun 13, 2006	73.03	73.49	71.75	71.99	858,820	-3.15(-4.19%)
Jun 12, 2006	75.98	76.84	75.08	75.14	427,221	-0.65(-0.86%)
Jun 09, 2006	76.88	76.88	75.48	75.79	577,146	-0.71(-0.93%)
Jun 08, 2006	75.93	76.61	74.17	76.49	1,299,177	-2.16(-2.75%)
Jun 07, 2006	78.75	79.58	78.54	78.66	526,596	-0.94(-1.18%)
Jun 06, 2006	80.35	80.35	78.36	79.60	756,393	-0.75(-0.94%)
Jun 05, 2006	81.70	81.71	80.27	80.35	321,079	-2.22(-2.68%)
Jun 02, 2006	83.00	83.31	82.39	82.57	363,138	+0.69(+0.84%)

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.