Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	82.19	82.19	80.56	81.12	522,600	-1.07(-1.30%)
Aug 30, 2006	81.68	82.36	81.15	82.19	292,500	+0.61(+0.75%)
Aug 29, 2006	81.05	81.58	80.38	81.58	515,900	+0.29(+0.36%)
Aug 28, 2006	80.30	81.73	80.25	81.29	552,200	+1.22(+1.52%)
Aug 25, 2006	80.50	81.00	79.89	80.07	334,800	-0.91(-1.12%)
Aug 24, 2006	81.27	81.61	80.11	80.98	812,000	-0.10(-0.12%)
Aug 23, 2006	81.40	81.78	80.53	81.08	534,600	+0.03(+0.04%)
Aug 22, 2006	84.63	84.63	80.59	81.05	1,211,800	-3.58(-4.23%)
Aug 21, 2006	85.80	85.80	84.20	84.63	294,700	-1.21(-1.41%)
Aug 18, 2006	85.70	86.20	84.60	85.84	568,200	+0.49(+0.57%)
Aug 17, 2006	85.50	85.76	84.64	85.35	736,300	-0.86(-1.00%)
Aug 16, 2006	80.01	87.03	79.99	86.21	2,200,200	+4.11(+5.01%)
Aug 15, 2006	79.50	82.45	79.39	82.10	803,300	+3.75(+4.79%)
Aug 14, 2006	78.75	79.15	78.07	78.35	494,200	+0.47(+0.60%)
Aug 11, 2006	77.80	78.18	77.26	77.88	709,500	-0.12(-0.15%)
Aug 10, 2006	76.20	78.25	76.20	78.00	726,400	+1.68(+2.20%)
Aug 09, 2006	77.75	78.25	75.88	76.32	627,300	-1.38(-1.78%)
Aug 08, 2006	79.95	80.00	77.41	77.70	597,200	-2.15(-2.69%)
Aug 07, 2006	79.61	80.00	78.00	79.85	746,600	+0.13(+0.16%)
Aug 04, 2006	81.72	82.28	79.12	79.72	674,100	-1.56(-1.92%)
Aug 03, 2006	78.95	81.58	78.51	81.28	776,900	+2.28(+2.89%)
Aug 02, 2006	80.20	80.38	78.96	79.00	760,500	-0.77(-0.97%)
Aug 01, 2006	80.21	80.23	79.50	79.77	612,400	-0.43(-0.54%)
Jul 31, 2006	79.72	80.63	79.56	80.20	511,800	+0.17(+0.21%)
Jul 28, 2006	78.00	80.16	77.99	80.03	1,124,200	+2.03(+2.60%)
Jul 27, 2006	82.21	82.22	74.65	78.00	3,318,400	-4.21(-5.12%)
Jul 26, 2006	82.89	82.94	81.19	82.21	570,700	-0.88(-1.06%)
Jul 25, 2006	81.80	83.39	81.00	83.09	562,700	+0.82(+1.00%)
Jul 24, 2006	80.25	83.01	80.45	82.27	394,800	+2.03(+2.53%)
Jul 21, 2006	81.53	81.96	79.72	80.24	555,800	-1.29(-1.58%)
Jul 20, 2006	84.45	84.45	81.53	81.53	397,800	-3.27(-3.86%)
Jul 19, 2006	81.89	86.08	81.96	84.80	526,200	+2.92(+3.57%)
Jul 18, 2006	81.92	82.10	81.00	81.88	493,200	-0.04(-0.05%)
Jul 17, 2006	81.60	82.61	81.56	81.92	342,300	+0.13(+0.16%)
Jul 14, 2006	82.55	83.07	81.57	81.79	330,700	-0.81(-0.98%)
Jul 13, 2006	82.51	83.13	82.34	82.60	624,000	+0.09(+0.11%)
Jul 12, 2006	83.77	83.78	81.86	82.51	581,100	-1.14(-1.36%)
Jul 11, 2006	82.50	83.73	82.25	83.65	712,800	+0.90(+1.09%)
Jul 10, 2006	82.29	83.00	82.29	82.75	583,100	+0.53(+0.64%)
Jul 07, 2006	82.92	83.11	81.76	82.22	319,600	-0.95(-1.14%)
Jul 06, 2006	83.29	83.46	82.95	83.17	368,700	+0.13(+0.16%)
Jul 05, 2006	84.29	84.29	82.51	83.04	361,500	-1.49(-1.76%)
Jul 03, 2006	85.07	85.08	83.80	84.53	184,900	-0.84(-0.98%)
Jun 30, 2006	84.65	85.65	84.27	85.37	532,500	+1.07(+1.27%)
Jun 29, 2006	80.30	84.39	80.24	84.30	445,400	+4.00(+4.98%)
Jun 28, 2006	80.59	80.85	79.20	80.30	612,900	-0.25(-0.31%)
Jun 27, 2006	81.30	81.65	79.87	80.55	519,900	-0.65(-0.80%)
Jun 26, 2006	81.24	82.31	80.70	81.20	466,200	-0.26(-0.32%)
Jun 23, 2006	81.10	82.05	80.81	81.46	388,700	-0.42(-0.51%)
Jun 22, 2006	82.48	82.97	81.77	81.88	584,800	-0.47(-0.57%)
Jun 21, 2006	80.89	82.43	80.89	82.35	664,600	+1.46(+1.80%)
Jun 20, 2006	81.82	82.36	80.67	80.89	666,900	-0.93(-1.14%)
Jun 19, 2006	83.50	83.69	81.45	81.82	520,400	-1.64(-1.97%)
Jun 16, 2006	83.86	84.25	83.05	83.46	607,800	-0.73(-0.87%)
Jun 15, 2006	82.15	84.23	81.42	84.19	766,800	+2.20(+2.68%)
Jun 14, 2006	81.00	82.10	80.08	81.99	517,800	+0.79(+0.97%)
Jun 13, 2006	80.27	82.07	79.76	81.20	632,400	+0.76(+0.94%)
Jun 12, 2006	81.27	81.80	80.29	80.44	345,900	-0.82(-1.01%)
Jun 09, 2006	81.40	82.94	81.21	81.26	436,500	-0.25(-0.31%)
Jun 08, 2006	82.16	82.25	79.35	81.51	625,500	-1.15(-1.39%)
Jun 07, 2006	82.50	83.41	81.50	82.66	634,400	-0.04(-0.05%)
Jun 06, 2006	82.00	83.11	81.08	82.70	597,300	+0.90(+1.10%)
Jun 05, 2006	83.73	83.73	81.80	81.80	589,600	-2.18(-2.60%)
Jun 02, 2006	85.75	86.50	83.32	83.98	761,700	-1.38(-1.62%)

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.