Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	93.30	94.90	94.12	94.56	210,782,592	+0.44(+0.47%)
Aug 30, 2006	92.70	94.24	93.31	94.12	194,253,440	+0.52(+0.56%)
Aug 29, 2006	91.65	93.62	92.24	93.60	164,081,056	+1.02(+1.10%)
Aug 28, 2006	90.62	92.69	91.53	92.58	146,304,480	+0.93(+1.02%)
Aug 25, 2006	90.62	92.06	91.45	91.65	126,199,840	-0.05(-0.06%)
Aug 24, 2006	90.95	91.91	91.15	91.71	139,310,784	+0.43(+0.48%)
Aug 23, 2006	90.83	92.09	90.81	91.27	145,863,472	-0.25(-0.27%)
Aug 22, 2006	90.43	91.93	90.88	91.52	160,324,384	+0.42(+0.46%)
Aug 21, 2006	90.48	91.89	90.83	91.10	145,062,896	-0.79(-0.86%)
Aug 18, 2006	90.45	91.96	90.56	91.89	253,952,416	+0.12(+0.13%)
Aug 17, 2006	91.82	92.54	91.30	91.78	274,052,512	+0.22(+0.25%)
Aug 16, 2006	89.48	91.58	89.54	91.55	272,892,704	+2.01(+2.24%)
Aug 15, 2006	87.94	89.68	87.50	89.54	242,691,520	+2.04(+2.34%)
Aug 14, 2006	86.32	88.33	86.00	87.50	204,800,528	+1.50(+1.74%)
Aug 11, 2006	85.01	86.12	85.69	86.00	159,395,168	-0.06(-0.07%)
Aug 10, 2006	85.07	86.16	85.62	86.05	171,609,680	-0.04(-0.05%)
Aug 09, 2006	85.53	87.08	83.57	86.09	355,086,144	+2.53(+3.02%)
Aug 08, 2006	83.88	84.63	83.37	83.57	259,354,224	-0.46(-0.55%)
Aug 07, 2006	83.24	84.60	83.80	84.03	170,236,528	-0.22(-0.26%)
Aug 04, 2006	84.48	85.16	83.68	84.25	241,090,160	-0.23(-0.27%)
Aug 03, 2006	83.10	84.72	83.39	84.48	174,694,336	+0.28(+0.33%)
Aug 02, 2006	82.91	84.52	83.49	84.20	201,034,800	+0.71(+0.85%)
Aug 01, 2006	83.57	84.91	83.26	83.49	173,187,680	-1.42(-1.67%)
Jul 31, 2006	84.31	85.56	84.72	84.91	163,524,368	-0.41(-0.48%)
Jul 28, 2006	83.86	85.36	84.07	85.32	194,263,808	+1.25(+1.48%)
Jul 27, 2006	83.71	85.09	83.89	84.07	163,145,744	-0.00(-0.00%)
Jul 26, 2006	82.56	84.64	83.35	84.07	240,708,272	+0.27(+0.33%)
Jul 25, 2006	82.83	84.09	83.11	83.80	193,885,664	+0.31(+0.37%)
Jul 24, 2006	81.42	83.66	81.60	83.49	188,831,584	+1.89(+2.32%)
Jul 21, 2006	81.83	84.07	81.33	81.60	334,168,160	-2.47(-2.94%)
Jul 20, 2006	84.23	85.15	83.92	84.07	206,089,536	-0.76(-0.89%)
Jul 19, 2006	82.60	85.06	82.65	84.83	239,576,832	+2.18(+2.64%)
Jul 18, 2006	82.06	82.90	81.38	82.65	195,524,080	-0.00(-0.01%)
Jul 17, 2006	81.54	82.87	82.35	82.65	176,060,480	+0.27(+0.32%)
Jul 14, 2006	82.24	83.07	82.07	82.39	216,663,152	-0.65(-0.78%)
Jul 13, 2006	83.54	84.57	83.01	83.04	257,061,568	-1.50(-1.77%)
Jul 12, 2006	85.39	86.67	84.19	84.53	242,898,896	-2.13(-2.46%)
Jul 11, 2006	85.52	86.77	85.41	86.67	234,364,784	+0.06(+0.07%)
Jul 10, 2006	87.50	88.26	86.04	86.61	244,264,688	-1.56(-1.77%)
Jul 07, 2006	88.30	89.36	87.83	88.17	185,402,656	-1.19(-1.33%)
Jul 06, 2006	88.23	89.73	88.93	89.36	161,706,416	+0.43(+0.48%)
Jul 05, 2006	88.66	89.74	88.82	88.93	148,128,064	-0.81(-0.90%)
Jul 03, 2006	88.21	89.84	88.38	89.74	74,933,552	+1.36(+1.54%)
Jun 30, 2006	88.45	89.44	88.38	88.38	269,520,768	-0.85(-0.96%)
Jun 29, 2006	89.23	89.23	89.23	89.23	0	+1.75(+2.00%)
Jun 28, 2006	86.75	87.48	86.67	87.48	171,327,120	+0.07(+0.08%)
Jun 27, 2006	87.82	88.65	87.37	87.41	160,630,480	-1.20(-1.35%)
Jun 23, 2006	88.10	89.47	88.61	88.61	120,288,008	-0.35(-0.39%)
Jun 22, 2006	89.60	90.46	88.78	88.95	152,510,224	-1.41(-1.56%)
Jun 21, 2006	88.45	91.00	89.06	90.37	180,857,696	+1.31(+1.47%)
Jun 20, 2006	88.85	89.82	88.88	89.06	176,557,552	-0.60(-0.67%)
Jun 19, 2006	89.53	90.32	89.47	89.66	198,527,568	-0.36(-0.40%)
Jun 16, 2006	89.49	90.41	89.70	90.02	247,075,504	-0.32(-0.35%)
Jun 15, 2006	87.70	90.37	88.05	90.33	239,324,656	+2.28(+2.59%)
Jun 14, 2006	86.73	88.15	87.21	88.05	212,138,096	+0.87(+1.00%)
Jun 13, 2006	86.72	87.92	87.18	87.18	231,394,720	-0.37(-0.43%)
Jun 12, 2006	88.18	88.89	87.55	87.55	154,876,896	-1.19(-1.34%)
Jun 09, 2006	88.14	89.52	88.64	88.75	172,427,648	+0.11(+0.13%)
Jun 08, 2006	88.73	89.81	87.81	88.64	267,610,496	-1.18(-1.31%)
Jun 07, 2006	90.11	90.93	89.81	89.81	222,223,968	-0.81(-0.89%)
Jun 06, 2006	90.09	90.85	90.00	90.62	193,742,576	+0.01(+0.01%)
Jun 05, 2006	91.33	92.46	90.61	90.61	152,231,216	-1.85(-2.00%)
Jun 02, 2006	92.07	92.85	92.04	92.46	171,289,808	-0.39(-0.42%)

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.