Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	53.22	53.75	53.02	53.26	1,273,600	+0.26(+0.49%)
Aug 30, 2006	52.31	53.35	52.05	53.00	1,368,100	+0.49(+0.93%)
Aug 29, 2006	51.89	52.51	51.34	52.51	2,163,700	+0.47(+0.90%)
Aug 28, 2006	51.17	52.63	51.16	52.04	1,630,900	+1.12(+2.20%)
Aug 25, 2006	51.55	51.61	50.81	50.92	1,720,200	-0.85(-1.64%)
Aug 24, 2006	51.69	51.90	51.43	51.77	1,130,000	+0.18(+0.35%)
Aug 23, 2006	51.75	51.94	51.26	51.59	1,263,300	-0.39(-0.75%)
Aug 22, 2006	52.04	52.20	51.59	51.98	1,696,700	-0.32(-0.61%)
Aug 21, 2006	52.60	52.95	52.25	52.30	986,200	-0.76(-1.43%)
Aug 18, 2006	53.40	53.63	52.89	53.06	1,505,800	-0.46(-0.86%)
Aug 17, 2006	53.73	54.14	53.50	53.52	1,574,500	-0.21(-0.39%)
Aug 16, 2006	52.02	53.93	52.02	53.73	2,453,300	+1.87(+3.61%)
Aug 15, 2006	51.19	52.11	51.07	51.86	1,872,800	+0.92(+1.81%)
Aug 14, 2006	50.79	51.20	50.59	50.94	2,449,100	+0.75(+1.49%)
Aug 11, 2006	51.25	51.32	49.68	50.19	3,767,700	-1.24(-2.41%)
Aug 10, 2006	51.80	51.81	50.40	51.43	4,872,400	-1.04(-1.98%)
Aug 09, 2006	53.28	53.41	52.47	52.47	1,667,400	-0.56(-1.06%)
Aug 08, 2006	54.50	54.72	52.93	53.03	1,843,000	-1.12(-2.07%)
Aug 07, 2006	54.62	54.75	53.88	54.15	1,247,500	-0.79(-1.44%)
Aug 04, 2006	55.11	56.00	54.76	54.94	1,981,200	+0.30(+0.55%)
Aug 03, 2006	53.76	54.76	53.25	54.64	1,869,400	+0.71(+1.32%)
Aug 02, 2006	53.19	54.07	53.19	53.93	1,830,100	+0.94(+1.77%)
Aug 01, 2006	52.05	53.04	51.99	52.99	3,924,400	+0.41(+0.78%)
Jul 31, 2006	52.35	53.25	52.13	52.58	1,695,300	+0.04(+0.08%)
Jul 28, 2006	52.00	52.58	51.94	52.54	4,462,000	+0.69(+1.33%)
Jul 27, 2006	54.90	55.84	51.33	51.85	6,338,900	-3.14(-5.71%)
Jul 26, 2006	55.92	56.16	54.29	54.99	3,047,200	-1.16(-2.07%)
Jul 25, 2006	55.84	56.72	55.38	56.15	1,661,200	+0.22(+0.39%)
Jul 24, 2006	54.30	56.14	54.61	55.93	2,010,300	+1.63(+3.00%)
Jul 21, 2006	55.51	55.65	53.93	54.30	2,670,300	-2.01(-3.57%)
Jul 20, 2006	57.48	57.60	56.19	56.31	1,539,200	-1.07(-1.86%)
Jul 19, 2006	56.84	57.85	56.78	57.38	2,206,700	+0.98(+1.74%)
Jul 18, 2006	56.75	57.43	56.08	56.40	1,605,600	+0.06(+0.11%)
Jul 17, 2006	55.54	56.60	55.42	56.34	1,400,900	+0.80(+1.44%)
Jul 14, 2006	56.78	56.85	55.00	55.54	2,282,700	-1.44(-2.53%)
Jul 13, 2006	59.30	59.62	56.88	56.98	2,067,400	-2.12(-3.59%)
Jul 12, 2006	59.44	59.91	58.95	59.10	1,305,700	-0.11(-0.19%)
Jul 11, 2006	59.69	59.69	57.85	59.21	1,819,200	-0.39(-0.65%)
Jul 10, 2006	59.55	60.05	59.40	59.60	971,000	+0.30(+0.51%)
Jul 07, 2006	60.55	60.56	59.12	59.30	1,578,400	-1.49(-2.45%)
Jul 06, 2006	61.75	61.78	60.74	60.79	1,308,100	-0.61(-0.99%)
Jul 05, 2006	61.48	61.85	61.04	61.40	2,115,700	-0.11(-0.18%)
Jul 03, 2006	60.62	61.53	60.55	61.51	575,500	+1.17(+1.94%)
Jun 30, 2006	60.40	60.71	59.97	60.34	1,393,100	+0.13(+0.22%)
Jun 29, 2006	58.35	60.26	58.35	60.21	2,100,100	+2.42(+4.19%)
Jun 28, 2006	58.24	58.45	57.72	57.79	1,151,200	-0.39(-0.67%)
Jun 27, 2006	57.89	59.07	57.89	58.18	842,000	-0.51(-0.87%)
Jun 26, 2006	58.36	59.07	58.11	58.69	1,372,600	+0.68(+1.17%)
Jun 23, 2006	57.70	58.42	57.60	58.01	1,191,900	-0.05(-0.09%)
Jun 22, 2006	58.11	58.35	57.80	58.06	1,601,400	+0.10(+0.17%)
Jun 21, 2006	57.14	58.37	57.08	57.96	1,646,800	+0.69(+1.20%)
Jun 20, 2006	57.46	58.07	57.23	57.27	1,328,200	-0.19(-0.33%)
Jun 19, 2006	57.08	58.86	56.92	57.46	2,285,200	+0.89(+1.57%)
Jun 16, 2006	57.11	57.16	56.16	56.57	1,612,900	-0.67(-1.17%)
Jun 15, 2006	55.55	57.45	55.55	57.24	2,815,900	+1.69(+3.04%)
Jun 14, 2006	56.98	57.60	55.07	55.55	3,391,200	-1.43(-2.51%)
Jun 13, 2006	58.31	58.90	56.48	56.98	2,978,600	-1.48(-2.53%)
Jun 12, 2006	60.23	60.30	58.19	58.46	1,139,300	-1.39(-2.32%)
Jun 09, 2006	60.00	60.52	59.81	59.85	1,020,400	+0.35(+0.59%)
Jun 08, 2006	60.82	60.82	58.65	59.50	3,318,600	-1.26(-2.07%)
Jun 07, 2006	60.83	61.22	60.35	60.76	1,859,400	-0.03(-0.05%)
Jun 06, 2006	61.36	61.77	60.05	60.79	1,742,000	-0.23(-0.38%)
Jun 05, 2006	62.42	62.42	61.02	61.02	1,391,800	-1.50(-2.40%)
Jun 02, 2006	63.00	63.64	62.35	62.52	1,823,500	-0.30(-0.48%)

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.