Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	82.33	82.33	81.78	82.08	293,349	-0.17(-0.20%)
Sep 28, 2006	82.00	82.34	81.72	82.24	195,301	+0.39(+0.48%)
Sep 27, 2006	81.55	82.15	81.55	81.85	308,076	+0.30(+0.37%)
Sep 26, 2006	80.99	81.63	80.81	81.55	381,314	-0.21(-0.26%)
Sep 25, 2006	81.20	81.95	80.73	81.76	231,522	+1.11(+1.37%)
Sep 22, 2006	81.25	81.26	80.32	80.65	208,170	-0.77(-0.94%)
Sep 21, 2006	82.12	82.12	81.11	81.42	344,032	+0.56(+0.69%)
Sep 20, 2006	80.90	81.03	80.32	80.87	378,130	+0.70(+0.87%)
Sep 19, 2006	80.32	80.61	79.78	80.16	425,496	-0.03(-0.04%)
Sep 18, 2006	80.19	80.29	79.79	80.19	297,197	+0.18(+0.23%)
Sep 15, 2006	80.31	80.90	79.78	80.01	381,447	-0.37(-0.46%)
Sep 14, 2006	80.54	80.63	79.70	80.38	372,690	+0.31(+0.39%)
Sep 13, 2006	79.62	80.44	79.41	80.07	463,707	+0.12(+0.15%)
Sep 12, 2006	79.40	80.19	79.14	79.95	448,715	+1.07(+1.36%)
Sep 11, 2006	79.15	79.21	78.22	78.88	1,221,295	-1.28(-1.60%)
Sep 08, 2006	80.63	80.63	79.98	80.16	269,069	+0.15(+0.19%)
Sep 07, 2006	80.50	80.50	79.63	80.01	330,499	-0.89(-1.10%)
Sep 06, 2006	81.40	81.66	80.87	80.90	253,413	-1.36(-1.65%)
Sep 05, 2006	82.27	82.37	81.88	82.26	174,603	+0.50(+0.61%)
Sep 01, 2006	80.89	81.97	81.13	81.76	474,454	+0.11(+0.13%)
Aug 31, 2006	81.59	81.81	81.26	81.66	204,986	+0.60(+0.73%)
Aug 30, 2006	80.95	81.20	80.74	81.06	236,033	-0.36(-0.44%)
Aug 29, 2006	81.66	81.66	80.53	81.42	387,550	+0.67(+0.83%)
Aug 28, 2006	79.82	80.97	79.82	80.75	238,023	+0.77(+0.96%)
Aug 25, 2006	80.27	80.91	79.15	79.98	683,023	-1.65(-2.02%)
Aug 24, 2006	82.73	82.73	81.21	81.63	303,300	-1.43(-1.72%)
Aug 23, 2006	83.59	84.09	82.66	83.07	307,148	-0.18(-0.22%)
Aug 22, 2006	83.63	83.63	82.88	83.25	157,620	+0.23(+0.28%)
Aug 21, 2006	83.16	83.30	82.91	83.01	207,772	-1.21(-1.44%)
Aug 18, 2006	84.79	84.79	83.53	84.23	229,664	-0.47(-0.55%)
Aug 17, 2006	84.32	85.51	84.17	84.69	471,668	+0.61(+0.73%)
Aug 16, 2006	83.67	84.34	83.47	84.08	312,057	+1.26(+1.52%)
Aug 15, 2006	82.12	83.02	82.12	82.82	437,702	+1.39(+1.70%)
Aug 14, 2006	82.04	82.37	81.28	81.44	185,881	+0.44(+0.54%)
Aug 11, 2006	81.47	81.59	80.67	81.00	222,765	-1.43(-1.74%)
Aug 10, 2006	82.68	82.70	81.97	82.43	319,487	+0.35(+0.43%)
Aug 09, 2006	82.30	82.70	81.93	82.08	601,028	+1.35(+1.67%)
Aug 08, 2006	81.40	82.08	80.38	80.73	434,518	+1.09(+1.37%)
Aug 07, 2006	79.59	80.42	79.32	79.64	508,287	-1.87(-2.29%)
Aug 04, 2006	82.80	83.27	80.91	81.51	802,963	+0.88(+1.09%)
Aug 03, 2006	79.79	81.14	79.52	80.62	522,218	+1.40(+1.77%)
Aug 02, 2006	79.48	79.62	78.57	79.22	521,289	+1.21(+1.56%)
Aug 01, 2006	78.45	78.45	77.53	78.01	272,917	-1.30(-1.63%)
Jul 31, 2006	79.97	79.97	79.24	79.31	209,099	-0.29(-0.36%)
Jul 28, 2006	78.48	79.70	78.40	79.59	409,044	+1.88(+2.42%)
Jul 27, 2006	77.93	78.54	77.25	77.71	281,939	+1.01(+1.32%)
Jul 26, 2006	77.63	77.63	76.12	76.70	389,408	-0.63(-0.82%)
Jul 25, 2006	76.88	77.80	76.66	77.33	346,553	+1.55(+2.04%)
Jul 24, 2006	75.37	76.06	75.22	75.79	269,335	+1.33(+1.79%)
Jul 21, 2006	74.50	74.76	74.11	74.45	410,238	-0.05(-0.06%)
Jul 20, 2006	75.08	75.84	74.24	74.50	899,022	+0.15(+0.20%)
Jul 19, 2006	72.49	74.81	72.36	74.35	400,951	+2.12(+2.93%)
Jul 18, 2006	72.54	72.91	71.24	72.23	555,255	-0.99(-1.36%)
Jul 17, 2006	73.12	73.58	72.89	73.22	268,141	-0.61(-0.83%)
Jul 14, 2006	73.86	74.06	73.22	73.83	459,196	-0.86(-1.15%)
Jul 13, 2006	76.89	76.89	74.64	74.69	996,274	-2.59(-3.35%)
Jul 12, 2006	78.23	78.20	76.99	77.28	998,530	-2.40(-3.01%)
Jul 11, 2006	79.14	79.79	78.46	79.67	301,708	+0.17(+0.21%)
Jul 10, 2006	79.90	80.07	79.27	79.51	324,528	+0.84(+1.06%)
Jul 07, 2006	78.76	79.40	78.55	78.67	313,782	+0.84(+1.07%)
Jul 06, 2006	77.74	78.17	77.47	77.84	374,150	+0.69(+0.89%)
Jul 05, 2006	77.77	77.78	76.58	77.15	462,911	-2.02(-2.55%)

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.