Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	91.67	91.92	90.61	91.27	3,069,409	+0.14(+0.15%)
Aug 30, 2006	91.51	93.56	90.56	91.13	704,529	-0.38(-0.42%)
Aug 29, 2006	92.14	92.14	89.88	91.51	715,730	-0.49(-0.53%)
Aug 28, 2006	91.52	92.96	90.42	92.00	471,078	+0.50(+0.55%)
Aug 25, 2006	88.98	92.04	88.98	91.50	538,406	+2.42(+2.72%)
Aug 24, 2006	88.20	89.11	86.87	89.08	444,563	+1.08(+1.23%)
Aug 23, 2006	88.40	89.25	87.21	88.00	364,429	-1.00(-1.12%)
Aug 22, 2006	87.91	90.25	87.49	89.00	481,521	+1.08(+1.23%)
Aug 21, 2006	88.50	89.00	86.74	87.92	353,355	-2.08(-2.31%)
Aug 18, 2006	89.72	90.22	88.00	90.00	423,787	+0.28(+0.31%)
Aug 17, 2006	87.06	90.96	87.06	89.72	844,729	+3.03(+3.50%)
Aug 16, 2006	83.70	86.78	83.37	86.69	426,160	+2.87(+3.42%)
Aug 15, 2006	83.40	83.82	82.14	83.82	361,608	+1.25(+1.51%)
Aug 14, 2006	83.26	83.43	81.81	82.57	244,394	-0.66(-0.79%)
Aug 11, 2006	82.25	83.87	81.79	83.23	436,625	-0.20(-0.24%)
Aug 10, 2006	77.03	83.90	77.03	83.43	859,877	+6.81(+8.89%)
Aug 09, 2006	76.78	78.30	76.60	76.62	369,974	+0.62(+0.82%)
Aug 08, 2006	74.68	76.47	74.68	76.00	323,964	+1.53(+2.05%)
Aug 07, 2006	73.76	75.95	73.76	74.47	496,344	+0.00(+0.00%)
Aug 04, 2006	73.76	75.95	73.76	74.47	496,344	+1.60(+2.20%)
Aug 03, 2006	72.05	73.20	71.60	72.87	324,837	+0.35(+0.48%)
Aug 02, 2006	72.24	73.09	71.86	72.52	358,345	+0.62(+0.86%)
Aug 01, 2006	74.23	74.23	71.28	71.90	448,033	-2.30(-3.10%)
Jul 31, 2006	74.49	74.49	73.52	74.20	336,837	-0.19(-0.26%)
Jul 28, 2006	74.15	74.62	73.81	74.39	335,421	+0.49(+0.66%)
Jul 27, 2006	74.20	74.46	73.40	73.90	326,091	-0.58(-0.78%)
Jul 26, 2006	74.37	75.37	73.80	74.48	618,147	-0.41(-0.55%)
Jul 25, 2006	74.17	75.10	73.15	74.89	371,610	+0.64(+0.86%)
Jul 24, 2006	71.80	74.36	71.80	74.25	354,618	+3.26(+4.59%)
Jul 21, 2006	73.25	73.25	70.70	70.99	387,703	-1.81(-2.49%)
Jul 20, 2006	73.14	74.77	72.68	72.80	324,066	-0.26(-0.36%)
Jul 19, 2006	73.50	74.35	72.55	73.06	333,939	-0.55(-0.75%)
Jul 18, 2006	70.62	73.95	70.62	73.61	509,887	+2.51(+3.53%)
Jul 17, 2006	71.25	72.22	70.51	71.10	313,046	-0.31(-0.43%)
Jul 14, 2006	73.01	73.24	70.80	71.41	307,979	-1.91(-2.61%)
Jul 13, 2006	74.50	74.65	72.50	73.32	505,862	-2.20(-2.91%)
Jul 12, 2006	76.22	76.90	75.29	75.52	261,013	-0.72(-0.94%)
Jul 11, 2006	76.01	76.75	74.50	76.24	455,623	-0.33(-0.43%)
Jul 10, 2006	78.51	79.00	75.75	76.57	373,446	-1.62(-2.07%)
Jul 07, 2006	77.00	78.20	76.52	78.19	354,477	+1.33(+1.73%)
Jul 06, 2006	77.33	77.78	76.25	76.86	379,177	-0.71(-0.92%)
Jul 05, 2006	78.74	79.17	77.46	77.57	428,694	-0.23(-0.30%)
Jul 03, 2006	77.80	77.80	77.80	77.80	0	+0.00(+0.00%)
Jun 30, 2006	77.20	78.36	75.00	77.80	750,900	+4.51(+6.15%)
Jun 29, 2006	73.29	73.29	73.29	73.29	0	-0.54(-0.73%)
Jun 28, 2006	73.54	73.84	72.55	73.83	318,903	+0.63(+0.86%)
Jun 27, 2006	75.20	75.42	72.86	73.20	484,635	-0.61(-0.83%)
Jun 23, 2006	72.55	74.66	72.46	73.81	395,202	+1.70(+2.36%)
Jun 22, 2006	71.00	72.28	70.83	72.11	1,611,026	+1.97(+2.81%)
Jun 21, 2006	69.00	70.14	68.45	70.14	286,023	+0.58(+0.83%)
Jun 20, 2006	69.71	69.71	68.55	69.56	241,446	-0.04(-0.06%)
Jun 19, 2006	71.60	72.80	69.21	69.60	414,068	-2.00(-2.79%)
Jun 16, 2006	71.20	71.96	70.35	71.60	1,156,493	-0.02(-0.03%)
Jun 15, 2006	70.46	72.38	68.95	71.62	548,797	+1.68(+2.40%)
Jun 14, 2006	69.45	70.25	68.03	69.94	466,883	+0.57(+0.82%)
Jun 13, 2006	69.77	70.14	67.95	69.37	536,146	-0.47(-0.67%)
Jun 12, 2006	71.68	72.23	69.10	69.84	565,429	-2.26(-3.13%)
Jun 09, 2006	72.80	73.90	71.80	72.10	462,672	-1.05(-1.44%)
Jun 08, 2006	72.51	74.50	71.24	73.15	626,673	+0.85(+1.18%)
Jun 07, 2006	71.89	72.98	71.40	72.30	341,435	+0.31(+0.43%)
Jun 06, 2006	73.15	73.48	71.26	71.99	449,001	+0.20(+0.28%)
Jun 05, 2006	74.39	74.65	71.70	71.79	504,605	-2.85(-3.82%)
Jun 02, 2006	73.65	75.75	73.50	74.64	582,863	+1.94(+2.67%)

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.