Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	65.89	65.99	65.56	65.84	436,272	+0.24(+0.37%)
Aug 30, 2006	66.34	66.34	65.25	65.60	600,654	-0.55(-0.83%)
Aug 29, 2006	65.96	66.41	65.79	66.15	678,053	-0.06(-0.09%)
Aug 28, 2006	65.47	66.48	65.47	66.21	583,990	+0.48(+0.72%)
Aug 25, 2006	66.27	66.29	65.57	65.74	454,866	-0.79(-1.19%)
Aug 24, 2006	66.69	67.01	66.22	66.53	421,457	-0.01(-0.01%)
Aug 23, 2006	67.52	67.57	66.17	66.54	585,926	-0.88(-1.31%)
Aug 22, 2006	67.70	67.82	67.27	67.42	356,297	-0.34(-0.50%)
Aug 21, 2006	68.04	68.22	67.64	67.76	322,304	-0.38(-0.55%)
Aug 18, 2006	68.21	68.71	67.84	68.14	490,447	+0.47(+0.69%)
Aug 17, 2006	68.24	68.64	67.57	67.67	688,400	-0.91(-1.32%)
Aug 16, 2006	69.19	69.25	68.49	68.58	339,669	-0.53(-0.77%)
Aug 15, 2006	68.60	69.27	68.18	69.11	435,270	+1.04(+1.53%)
Aug 14, 2006	68.04	68.55	67.65	68.07	360,842	+0.43(+0.64%)
Aug 11, 2006	67.34	67.84	67.16	67.64	264,086	+0.06(+0.09%)
Aug 10, 2006	67.52	67.80	67.15	67.58	406,228	-0.01(-0.01%)
Aug 09, 2006	68.47	69.06	67.51	67.59	428,518	-0.70(-1.03%)
Aug 08, 2006	69.15	69.34	68.06	68.29	424,947	-0.58(-0.84%)
Aug 07, 2006	68.75	69.15	68.35	68.86	468,809	-0.37(-0.53%)
Aug 04, 2006	69.67	70.10	68.86	69.23	527,011	+0.20(+0.29%)
Aug 03, 2006	68.34	69.32	67.57	69.03	623,664	+0.70(+1.02%)
Aug 02, 2006	68.35	68.93	67.77	68.33	550,650	+0.11(+0.16%)
Aug 01, 2006	68.50	68.73	67.98	68.22	471,787	-0.25(-0.37%)
Jul 31, 2006	69.05	69.05	67.99	68.47	580,109	-0.96(-1.38%)
Jul 28, 2006	67.90	69.54	67.56	69.43	793,996	+1.81(+2.67%)
Jul 27, 2006	68.92	68.92	67.60	67.62	598,018	-1.00(-1.46%)
Jul 26, 2006	69.31	69.46	68.37	68.62	758,770	-1.05(-1.51%)
Jul 25, 2006	69.20	69.87	68.81	69.67	542,028	+0.30(+0.43%)
Jul 24, 2006	68.94	69.41	68.81	69.37	939,637	+0.43(+0.63%)
Jul 21, 2006	67.99	69.56	66.84	68.94	2,623,203	+3.18(+4.83%)
Jul 20, 2006	66.39	66.77	65.73	65.76	519,236	-0.76(-1.14%)
Jul 19, 2006	65.02	66.80	64.87	66.52	1,144,564	+1.60(+2.47%)
Jul 18, 2006	64.44	65.18	64.11	64.92	719,415	+0.45(+0.70%)
Jul 17, 2006	63.30	64.64	62.93	64.47	987,331	+1.22(+1.92%)
Jul 14, 2006	62.73	63.51	62.73	63.25	626,241	+0.44(+0.70%)
Jul 13, 2006	63.17	63.64	62.79	62.81	490,591	-0.43(-0.67%)
Jul 12, 2006	63.60	63.96	63.15	63.24	360,904	-0.48(-0.76%)
Jul 11, 2006	63.72	63.85	62.98	63.72	1,076,097	-0.16(-0.25%)
Jul 10, 2006	63.84	64.12	63.51	63.88	533,554	+0.28(+0.43%)
Jul 07, 2006	64.26	64.34	63.48	63.60	392,283	-0.66(-1.02%)
Jul 06, 2006	63.88	64.45	63.76	64.26	548,337	+0.28(+0.43%)
Jul 05, 2006	64.52	64.60	63.84	63.99	425,482	-0.92(-1.41%)
Jul 03, 2006	65.14	65.31	64.85	64.90	296,824	-0.07(-0.10%)
Jun 30, 2006	65.44	65.44	64.95	64.97	726,758	-0.23(-0.36%)
Jun 29, 2006	64.30	65.37	64.30	65.20	1,078,846	+0.78(+1.22%)
Jun 28, 2006	64.19	64.94	64.03	64.42	639,069	+0.01(+0.01%)
Jun 27, 2006	65.28	65.52	64.37	64.41	630,621	-1.07(-1.63%)
Jun 26, 2006	64.26	65.57	63.95	65.48	1,143,267	+1.41(+2.20%)
Jun 23, 2006	65.40	65.42	63.59	64.07	1,665,216	-1.72(-2.61%)
Jun 22, 2006	66.39	66.56	65.68	65.79	652,781	-0.80(-1.20%)
Jun 21, 2006	66.84	67.14	65.72	66.59	1,529,191	-0.35(-0.52%)
Jun 20, 2006	66.74	67.34	66.72	66.94	647,152	+0.11(+0.16%)
Jun 19, 2006	66.71	67.32	66.66	66.83	750,610	-0.11(-0.16%)
Jun 16, 2006	67.44	67.51	66.59	66.94	969,654	-0.38(-0.56%)
Jun 15, 2006	67.49	67.54	66.95	67.31	1,175,203	+0.14(+0.21%)
Jun 14, 2006	67.77	67.89	66.24	67.17	1,162,533	-0.68(-1.01%)
Jun 13, 2006	68.14	68.83	67.77	67.85	1,536,034	-0.43(-0.62%)
Jun 12, 2006	69.07	69.07	68.23	68.28	373,518	-0.70(-1.02%)
Jun 09, 2006	68.84	69.43	68.34	68.98	989,899	-0.05(-0.07%)
Jun 08, 2006	68.59	69.23	67.76	69.03	541,234	+0.42(+0.61%)
Jun 07, 2006	68.39	69.13	68.18	68.61	448,278	+0.17(+0.24%)
Jun 06, 2006	68.29	68.55	67.81	68.44	669,588	+0.27(+0.39%)
Jun 05, 2006	69.03	69.10	67.98	68.18	794,433	-0.94(-1.36%)
Jun 02, 2006	68.69	69.17	68.02	69.12	709,971	+0.48(+0.69%)

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.