Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	63.00	63.61	62.01	62.51	3,042,300	+0.14(+0.22%)
Aug 30, 2006	62.95	62.95	61.88	62.37	2,830,300	-0.22(-0.35%)
Aug 29, 2006	61.05	62.73	60.98	62.59	4,441,200	+1.64(+2.69%)
Aug 28, 2006	60.50	61.50	60.50	60.95	2,718,600	+0.65(+1.08%)
Aug 25, 2006	60.70	60.75	59.95	60.30	3,709,900	-0.51(-0.84%)
Aug 24, 2006	60.75	60.91	60.10	60.81	2,407,700	-0.08(-0.13%)
Aug 23, 2006	60.40	61.00	60.00	60.89	3,711,600	+0.49(+0.81%)
Aug 22, 2006	61.23	61.23	60.40	60.40	4,662,900	-0.73(-1.19%)
Aug 21, 2006	61.25	61.29	60.23	61.13	3,238,800	-0.60(-0.97%)
Aug 18, 2006	62.40	62.48	61.12	61.73	2,468,300	-0.34(-0.55%)
Aug 17, 2006	61.98	62.45	61.61	62.07	1,840,800	+0.13(+0.21%)
Aug 16, 2006	61.80	62.04	60.85	61.94	2,930,200	+0.42(+0.68%)
Aug 15, 2006	61.45	61.72	60.64	61.52	3,776,400	+0.39(+0.64%)
Aug 14, 2006	60.88	61.25	59.87	61.13	4,772,100	+0.37(+0.61%)
Aug 11, 2006	60.50	60.93	59.22	60.76	6,942,600	+2.57(+4.42%)
Aug 10, 2006	57.60	58.50	56.86	58.19	4,015,500	+0.64(+1.11%)
Aug 09, 2006	58.53	59.00	57.43	57.55	2,431,900	-0.85(-1.46%)
Aug 08, 2006	59.25	59.25	58.00	58.40	2,592,100	-0.66(-1.12%)
Aug 07, 2006	58.79	59.35	58.25	59.06	3,051,900	+0.27(+0.46%)
Aug 04, 2006	58.90	59.34	58.23	58.79	2,486,800	+0.67(+1.15%)
Aug 03, 2006	56.50	58.39	56.28	58.12	3,918,700	+1.12(+1.96%)
Aug 02, 2006	56.85	57.40	56.36	57.00	2,496,300	+0.39(+0.69%)
Aug 01, 2006	56.30	56.63	55.56	56.61	1,608,500	-0.02(-0.04%)
Jul 31, 2006	56.25	57.40	55.83	56.63	3,019,900	+1.42(+2.57%)
Jul 28, 2006	54.75	55.35	54.50	55.21	2,714,200	+0.96(+1.77%)
Jul 27, 2006	54.36	54.79	54.06	54.25	3,577,800	-0.11(-0.20%)
Jul 26, 2006	55.50	55.67	54.26	54.36	2,993,100	-1.46(-2.62%)
Jul 25, 2006	55.22	56.10	54.85	55.82	1,778,500	+0.35(+0.63%)
Jul 24, 2006	54.08	55.69	54.46	55.47	2,250,300	+1.39(+2.57%)
Jul 21, 2006	53.80	54.42	53.40	54.08	2,731,400	-0.20(-0.37%)
Jul 20, 2006	55.25	55.25	54.07	54.28	3,392,100	-0.71(-1.29%)
Jul 19, 2006	54.01	55.76	54.45	54.99	5,660,400	+0.98(+1.81%)
Jul 18, 2006	54.90	55.49	53.01	54.01	6,480,900	-1.76(-3.16%)
Jul 17, 2006	55.03	56.25	53.85	55.77	2,548,600	+0.87(+1.58%)
Jul 14, 2006	55.50	55.73	54.33	54.90	2,570,000	-0.82(-1.47%)
Jul 13, 2006	57.00	57.18	55.33	55.72	3,627,900	-1.52(-2.66%)
Jul 12, 2006	58.19	58.50	57.09	57.24	4,505,400	-1.75(-2.97%)
Jul 11, 2006	58.85	59.25	58.14	58.99	3,146,400	+0.14(+0.24%)
Jul 10, 2006	59.00	59.49	58.68	58.85	2,571,100	+0.17(+0.29%)
Jul 07, 2006	59.65	59.65	58.36	58.68	2,544,100	-1.14(-1.91%)
Jul 06, 2006	58.85	60.09	58.71	59.82	5,769,800	+0.64(+1.08%)
Jul 05, 2006	58.00	59.25	57.41	59.18	3,354,400	+0.73(+1.25%)
Jul 03, 2006	59.30	59.30	58.26	58.45	1,079,900	-0.67(-1.13%)
Jun 30, 2006	58.95	59.73	58.90	59.12	3,207,000	+0.35(+0.60%)
Jun 29, 2006	56.92	58.78	56.92	58.77	4,237,500	+1.85(+3.25%)
Jun 28, 2006	57.06	57.46	55.96	56.92	2,945,900	-0.07(-0.12%)
Jun 27, 2006	57.85	58.15	56.86	56.99	2,208,400	-1.01(-1.74%)
Jun 26, 2006	57.80	58.79	57.80	58.00	3,950,600	+0.18(+0.31%)
Jun 23, 2006	57.88	58.10	57.61	57.82	2,456,500	-0.18(-0.31%)
Jun 22, 2006	57.95	58.23	57.46	58.00	3,039,900	+0.00(+0.00%)
Jun 21, 2006	57.53	58.29	56.77	58.00	3,590,800	+0.43(+0.75%)
Jun 20, 2006	57.70	58.05	57.23	57.57	3,772,700	-0.20(-0.35%)
Jun 19, 2006	57.85	58.40	57.57	57.77	4,045,600	+0.27(+0.47%)
Jun 16, 2006	57.74	58.22	57.13	57.50	5,057,600	-0.07(-0.12%)
Jun 15, 2006	55.66	57.69	55.34	57.57	4,574,300	+1.79(+3.21%)
Jun 14, 2006	55.20	56.32	55.15	55.78	5,111,800	+0.78(+1.42%)
Jun 13, 2006	55.15	55.95	54.90	55.00	4,806,900	+0.28(+0.51%)
Jun 12, 2006	54.56	55.50	54.31	54.72	4,126,900	+0.26(+0.48%)
Jun 09, 2006	55.15	55.40	54.45	54.46	3,762,400	-0.19(-0.35%)
Jun 08, 2006	54.80	55.25	53.99	54.65	5,916,600	-0.16(-0.29%)
Jun 07, 2006	54.30	55.39	54.22	54.81	3,297,800	+0.76(+1.41%)
Jun 06, 2006	54.15	54.29	53.25	54.05	4,685,900	+0.14(+0.26%)
Jun 05, 2006	54.38	55.18	53.75	53.91	3,517,700	-0.42(-0.77%)
Jun 02, 2006	55.00	55.00	53.30	54.33	3,489,100	-0.21(-0.39%)

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.