Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	82.91	83.80	82.90	83.44	355,900	+0.41(+0.49%)
Sep 28, 2006	82.82	83.40	82.70	83.03	606,300	+0.20(+0.24%)
Sep 27, 2006	81.58	82.98	81.52	82.83	554,100	+1.26(+1.54%)
Sep 26, 2006	81.27	81.91	80.62	81.57	394,400	+0.31(+0.38%)
Sep 25, 2006	80.71	81.70	80.06	81.26	644,300	+0.56(+0.69%)
Sep 22, 2006	81.58	81.84	79.98	80.70	474,100	-0.80(-0.98%)
Sep 21, 2006	82.59	83.20	81.17	81.50	266,600	-1.05(-1.27%)
Sep 20, 2006	82.55	82.82	82.16	82.55	256,700	+0.57(+0.70%)
Sep 19, 2006	83.45	83.60	81.71	81.98	461,300	-1.22(-1.47%)
Sep 18, 2006	82.72	84.15	82.22	83.20	499,400	+0.76(+0.92%)
Sep 15, 2006	82.20	83.47	79.32	82.44	619,100	+1.41(+1.74%)
Sep 14, 2006	79.80	81.21	78.99	81.03	479,500	+0.39(+0.48%)
Sep 13, 2006	81.50	81.80	80.26	80.64	342,200	-1.05(-1.29%)
Sep 12, 2006	78.80	82.08	78.80	81.69	586,200	+2.68(+3.39%)
Sep 11, 2006	79.81	79.90	78.26	79.01	742,700	-0.79(-0.99%)
Sep 08, 2006	80.48	80.75	79.63	79.80	407,700	-0.68(-0.84%)
Sep 07, 2006	80.96	81.34	80.24	80.48	558,700	-0.48(-0.59%)
Sep 06, 2006	80.60	81.21	80.54	80.96	583,500	+0.36(+0.45%)
Sep 05, 2006	81.30	81.35	80.14	80.60	579,200	-0.54(-0.67%)
Sep 01, 2006	81.30	81.66	80.82	81.14	285,400	+0.02(+0.02%)
Aug 31, 2006	82.19	82.19	80.56	81.12	522,600	-1.07(-1.30%)
Aug 30, 2006	81.68	82.36	81.15	82.19	292,500	+0.61(+0.75%)
Aug 29, 2006	81.05	81.58	80.38	81.58	515,900	+0.29(+0.36%)
Aug 28, 2006	80.30	81.73	80.25	81.29	552,200	+1.22(+1.52%)
Aug 25, 2006	80.50	81.00	79.89	80.07	334,800	-0.91(-1.12%)
Aug 24, 2006	81.27	81.61	80.11	80.98	812,000	-0.10(-0.12%)
Aug 23, 2006	81.40	81.78	80.53	81.08	534,600	+0.03(+0.04%)
Aug 22, 2006	84.63	84.63	80.59	81.05	1,211,800	-3.58(-4.23%)
Aug 21, 2006	85.80	85.80	84.20	84.63	294,700	-1.21(-1.41%)
Aug 18, 2006	85.70	86.20	84.60	85.84	568,200	+0.49(+0.57%)
Aug 17, 2006	85.50	85.76	84.64	85.35	736,300	-0.86(-1.00%)
Aug 16, 2006	80.01	87.03	79.99	86.21	2,200,200	+4.11(+5.01%)
Aug 15, 2006	79.50	82.45	79.39	82.10	803,300	+3.75(+4.79%)
Aug 14, 2006	78.75	79.15	78.07	78.35	494,200	+0.47(+0.60%)
Aug 11, 2006	77.80	78.18	77.26	77.88	709,500	-0.12(-0.15%)
Aug 10, 2006	76.20	78.25	76.20	78.00	726,400	+1.68(+2.20%)
Aug 09, 2006	77.75	78.25	75.88	76.32	627,300	-1.38(-1.78%)
Aug 08, 2006	79.95	80.00	77.41	77.70	597,200	-2.15(-2.69%)
Aug 07, 2006	79.61	80.00	78.00	79.85	746,600	+0.13(+0.16%)
Aug 04, 2006	81.72	82.28	79.12	79.72	674,100	-1.56(-1.92%)
Aug 03, 2006	78.95	81.58	78.51	81.28	776,900	+2.28(+2.89%)
Aug 02, 2006	80.20	80.38	78.96	79.00	760,500	-0.77(-0.97%)
Aug 01, 2006	80.21	80.23	79.50	79.77	612,400	-0.43(-0.54%)
Jul 31, 2006	79.72	80.63	79.56	80.20	511,800	+0.17(+0.21%)
Jul 28, 2006	78.00	80.16	77.99	80.03	1,124,200	+2.03(+2.60%)
Jul 27, 2006	82.21	82.22	74.65	78.00	3,318,400	-4.21(-5.12%)
Jul 26, 2006	82.89	82.94	81.19	82.21	570,700	-0.88(-1.06%)
Jul 25, 2006	81.80	83.39	81.00	83.09	562,700	+0.82(+1.00%)
Jul 24, 2006	80.25	83.01	80.45	82.27	394,800	+2.03(+2.53%)
Jul 21, 2006	81.53	81.96	79.72	80.24	555,800	-1.29(-1.58%)
Jul 20, 2006	84.45	84.45	81.53	81.53	397,800	-3.27(-3.86%)
Jul 19, 2006	81.89	86.08	81.96	84.80	526,200	+2.92(+3.57%)
Jul 18, 2006	81.92	82.10	81.00	81.88	493,200	-0.04(-0.05%)
Jul 17, 2006	81.60	82.61	81.56	81.92	342,300	+0.13(+0.16%)
Jul 14, 2006	82.55	83.07	81.57	81.79	330,700	-0.81(-0.98%)
Jul 13, 2006	82.51	83.13	82.34	82.60	624,000	+0.09(+0.11%)
Jul 12, 2006	83.77	83.78	81.86	82.51	581,100	-1.14(-1.36%)
Jul 11, 2006	82.50	83.73	82.25	83.65	712,800	+0.90(+1.09%)
Jul 10, 2006	82.29	83.00	82.29	82.75	583,100	+0.53(+0.64%)
Jul 07, 2006	82.92	83.11	81.76	82.22	319,600	-0.95(-1.14%)
Jul 06, 2006	83.29	83.46	82.95	83.17	368,700	+0.13(+0.16%)
Jul 05, 2006	84.29	84.29	82.51	83.04	361,500	-1.49(-1.76%)

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.