Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	89.07	89.31	88.72	89.15	187,766	+0.65(+0.73%)
Aug 30, 2006	88.37	88.64	88.14	88.50	216,205	-0.39(-0.44%)
Aug 29, 2006	89.15	89.15	87.91	88.89	354,995	+0.73(+0.83%)
Aug 28, 2006	87.14	88.40	87.14	88.16	218,028	+0.84(+0.96%)
Aug 25, 2006	87.63	88.33	86.41	87.32	625,646	-1.80(-2.02%)
Aug 24, 2006	90.31	90.31	88.66	89.12	277,822	-1.56(-1.72%)
Aug 23, 2006	91.25	91.80	90.24	90.68	281,346	-0.20(-0.22%)
Aug 22, 2006	91.30	91.30	90.48	90.88	144,380	+0.26(+0.28%)
Aug 21, 2006	90.78	90.94	90.51	90.63	190,319	-1.32(-1.44%)
Aug 18, 2006	92.57	92.57	91.19	91.95	210,371	-0.51(-0.55%)
Aug 17, 2006	92.05	93.35	91.89	92.46	432,046	+0.67(+0.73%)
Aug 16, 2006	91.34	92.07	91.12	91.79	285,843	+1.37(+1.52%)
Aug 15, 2006	89.65	90.63	89.65	90.42	400,934	+1.51(+1.70%)
Aug 14, 2006	89.56	89.92	88.73	88.91	170,266	+0.48(+0.54%)
Aug 11, 2006	88.94	89.08	88.07	88.43	204,052	-1.56(-1.74%)
Aug 10, 2006	90.26	90.28	89.49	89.99	292,649	+0.39(+0.43%)
Aug 09, 2006	89.85	90.28	89.44	89.61	550,540	+1.47(+1.67%)
Aug 08, 2006	88.87	89.61	87.75	88.13	398,017	+1.19(+1.37%)
Aug 07, 2006	86.89	87.80	86.59	86.94	465,589	-2.04(-2.29%)
Aug 04, 2006	90.40	90.91	88.33	88.98	735,511	+0.96(+1.09%)
Aug 03, 2006	87.10	88.59	86.81	88.02	478,350	+1.53(+1.77%)
Aug 02, 2006	86.77	86.92	85.78	86.49	477,499	+1.32(+1.56%)
Aug 01, 2006	85.64	85.64	84.64	85.16	249,991	-1.42(-1.63%)
Jul 31, 2006	87.30	87.30	86.51	86.58	191,534	-0.31(-0.36%)
Jul 28, 2006	85.67	87.01	85.59	86.89	374,683	+2.06(+2.42%)
Jul 27, 2006	85.08	85.74	84.34	84.83	258,255	+1.10(+1.32%)
Jul 26, 2006	84.75	84.75	83.11	83.73	356,696	-0.69(-0.82%)
Jul 25, 2006	83.93	84.93	83.69	84.42	317,441	+1.69(+2.04%)
Jul 24, 2006	82.28	83.03	82.12	82.74	246,710	+1.46(+1.79%)
Jul 21, 2006	81.33	81.62	80.91	81.28	375,777	-0.05(-0.06%)
Jul 20, 2006	81.97	82.79	81.05	81.33	823,501	+0.16(+0.20%)
Jul 19, 2006	79.14	81.67	78.99	81.16	367,269	+2.31(+2.93%)
Jul 18, 2006	79.20	79.60	77.77	78.85	508,611	-1.09(-1.36%)
Jul 17, 2006	79.82	80.33	79.58	79.94	245,616	-0.67(-0.83%)
Jul 14, 2006	80.64	80.85	79.94	80.60	420,622	-0.94(-1.15%)
Jul 13, 2006	83.94	83.94	81.48	81.54	912,583	-2.82(-3.35%)
Jul 12, 2006	85.41	85.38	84.05	84.36	914,650	-2.62(-3.01%)
Jul 11, 2006	86.40	87.10	85.66	86.98	276,363	+0.18(+0.21%)
Jul 10, 2006	87.23	87.41	86.54	86.80	297,267	+0.91(+1.06%)
Jul 07, 2006	85.99	86.69	85.76	85.89	287,423	+0.91(+1.07%)
Jul 06, 2006	84.87	85.34	84.58	84.97	342,720	+0.75(+0.89%)
Jul 05, 2006	84.90	84.92	83.61	84.22	424,025	-2.21(-2.55%)
Jul 03, 2006	85.34	86.55	85.34	86.43	303,587	+0.37(+0.43%)
Jun 30, 2006	86.19	86.36	85.43	86.06	395,343	+1.94(+2.31%)
Jun 29, 2006	81.83	84.12	81.62	84.12	354,387	+2.93(+3.61%)
Jun 28, 2006	81.34	81.45	80.88	81.19	308,934	+0.35(+0.43%)
Jun 27, 2006	82.39	82.40	80.83	80.84	283,412	-1.84(-2.23%)
Jun 26, 2006	82.41	82.74	82.06	82.69	203,444	+0.66(+0.80%)
Jun 23, 2006	82.18	82.41	81.71	82.03	347,338	-0.96(-1.16%)
Jun 22, 2006	84.23	84.23	82.92	82.99	280,495	-0.34(-0.40%)
Jun 21, 2006	82.61	83.89	82.48	83.33	272,839	+0.52(+0.63%)
Jun 20, 2006	83.61	83.61	82.78	82.81	204,538	+0.03(+0.04%)
Jun 19, 2006	83.65	83.81	82.59	82.78	314,281	-0.06(-0.07%)
Jun 16, 2006	83.52	83.52	82.60	82.83	357,790	-0.10(-0.12%)
Jun 15, 2006	81.44	83.30	81.25	82.93	704,156	+2.16(+2.68%)
Jun 14, 2006	79.71	80.93	79.71	80.77	1,894,562	+2.18(+2.77%)
Jun 13, 2006	79.73	80.23	78.33	78.59	786,676	-3.44(-4.19%)
Jun 12, 2006	82.95	83.89	81.97	82.03	391,333	-0.71(-0.86%)
Jun 09, 2006	83.93	83.93	82.40	82.74	528,664	-0.77(-0.93%)
Jun 08, 2006	82.89	83.64	80.97	83.51	1,190,041	-2.36(-2.75%)
Jun 07, 2006	85.98	86.87	85.75	85.87	482,360	-1.03(-1.18%)
Jun 06, 2006	87.72	87.72	85.55	86.90	692,854	-0.82(-0.94%)
Jun 05, 2006	89.19	89.20	87.63	87.72	294,107	-2.42(-2.68%)
Jun 02, 2006	90.61	90.96	89.94	90.14	332,633	+0.75(+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.