Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	86.65	87.95	86.00	86.65	69,642	-1.30(-1.48%)
Sep 28, 2006	87.95	88.00	86.85	87.95	230,866	-0.65(-0.73%)
Sep 27, 2006	88.60	88.75	87.45	88.60	154,207	+2.10(+2.43%)
Sep 26, 2006	86.90	86.90	85.90	86.50	89,926	-0.40(-0.46%)
Sep 25, 2006	86.90	86.90	86.00	86.90	176,974	+0.00(+0.00%)
Sep 22, 2006	86.90	87.00	86.13	86.90	92,723	-0.35(-0.40%)
Sep 21, 2006	87.25	87.25	86.40	87.25	121,935	-0.65(-0.74%)
Sep 20, 2006	87.90	87.90	87.05	87.90	190,139	+1.65(+1.91%)
Sep 19, 2006	86.25	86.25	85.70	86.25	50,248	+0.25(+0.29%)
Sep 18, 2006	86.00	86.05	84.70	86.00	129,585	+1.35(+1.59%)
Sep 15, 2006	84.65	84.75	83.50	84.65	112,424	-0.95(-1.11%)
Sep 14, 2006	85.60	86.59	84.85	85.60	81,419	-1.60(-1.83%)
Sep 13, 2006	87.20	87.50	86.00	87.20	87,368	-0.80(-0.91%)
Sep 12, 2006	88.00	88.05	86.70	88.00	71,815	+2.00(+2.33%)
Sep 11, 2006	86.00	88.65	85.35	86.00	109,736	-4.75(-5.23%)
Sep 08, 2006	90.75	90.75	90.05	90.75	83,885	+0.80(+0.89%)
Sep 07, 2006	89.95	90.40	89.90	89.95	149,792	-1.55(-1.69%)
Sep 06, 2006	91.50	91.75	90.30	91.50	64,735	+0.20(+0.22%)
Sep 05, 2006	91.30	91.30	90.50	91.30	21,563	-0.25(-0.27%)
Sep 01, 2006	91.55	92.00	91.20	91.55	34,754	-0.35(-0.38%)
Aug 31, 2006	91.90	92.31	91.80	91.90	167,266	-0.60(-0.65%)
Aug 30, 2006	92.50	93.15	91.75	92.50	633,737	-0.10(-0.11%)
Aug 29, 2006	92.60	93.02	91.25	92.60	91,339	+1.30(+1.42%)
Aug 28, 2006	91.30	91.75	90.55	91.30	163,353	+0.10(+0.11%)
Aug 25, 2006	91.20	91.65	90.85	91.20	47,773	+0.05(+0.05%)
Aug 24, 2006	91.15	91.60	90.75	91.15	118,249	+0.95(+1.05%)
Aug 23, 2006	90.20	90.55	89.45	90.20	140,511	-0.15(-0.17%)
Aug 22, 2006	90.35	90.65	89.75	90.35	112,952	-0.50(-0.55%)
Aug 21, 2006	90.85	91.35	90.65	90.85	47,751	+0.95(+1.06%)
Aug 18, 2006	89.90	90.55	89.00	89.90	52,923	-0.20(-0.22%)
Aug 17, 2006	90.10	90.95	89.20	90.10	80,019	-1.25(-1.37%)
Aug 16, 2006	91.35	92.45	91.35	91.35	160,839	-0.15(-0.16%)
Aug 15, 2006	91.50	91.75	90.65	91.50	42,262	+2.40(+2.69%)
Aug 14, 2006	89.10	89.25	88.40	89.10	61,640	+1.25(+1.42%)
Aug 11, 2006	87.85	88.55	87.85	87.85	51,513	-0.55(-0.62%)
Aug 10, 2006	88.40	88.70	88.05	88.40	124,922	-1.20(-1.34%)
Aug 09, 2006	89.60	90.30	89.55	89.60	74,619	+1.95(+2.22%)
Aug 08, 2006	87.65	88.50	87.65	87.65	49,925	-0.60(-0.68%)
Aug 07, 2006	88.25	89.10	88.05	88.25	145,587	-0.95(-1.07%)
Aug 04, 2006	89.20	89.60	88.50	89.20	333,091	+1.60(+1.83%)
Aug 03, 2006	87.60	88.25	87.25	87.60	31,328	-2.00(-2.23%)
Aug 02, 2006	89.60	89.65	89.10	89.60	71,713	+0.45(+0.50%)
Aug 01, 2006	89.15	89.20	87.80	89.15	67,730	+0.45(+0.51%)
Jul 31, 2006	88.70	89.55	88.70	88.70	29,250	-0.05(-0.06%)
Jul 28, 2006	88.75	89.15	87.70	88.75	79,678	+1.35(+1.54%)
Jul 27, 2006	87.40	87.70	87.00	87.40	124,175	-0.65(-0.74%)
Jul 26, 2006	88.05	88.30	87.05	88.05	77,417	-0.55(-0.62%)
Jul 25, 2006	88.60	89.40	88.35	88.60	85,721	+0.00(+0.00%)
Jul 24, 2006	88.60	89.00	87.45	88.60	58,804	+1.65(+1.90%)
Jul 21, 2006	86.95	87.25	86.75	86.95	78,238	+0.50(+0.58%)
Jul 20, 2006	86.45	87.00	86.30	86.45	57,289	+3.15(+3.78%)
Jul 19, 2006	83.30	83.70	81.95	83.30	49,113	+0.40(+0.48%)
Jul 18, 2006	82.90	83.00	82.40	82.90	48,640	-0.25(-0.30%)
Jul 17, 2006	83.15	83.65	82.65	83.15	64,770	-0.50(-0.60%)
Jul 14, 2006	83.65	84.45	83.00	83.65	61,458	-0.80(-0.95%)
Jul 13, 2006	84.45	85.05	83.95	84.45	161,096	-0.90(-1.05%)
Jul 12, 2006	85.35	85.85	84.85	85.35	85,056	+0.35(+0.41%)
Jul 11, 2006	84.35	85.42	83.00	85.00	274,478	+0.65(+0.77%)
Jul 10, 2006	84.35	84.40	83.45	84.35	31,633	+0.10(+0.12%)
Jul 07, 2006	84.25	84.75	84.00	84.25	35,782	-0.90(-1.06%)
Jul 06, 2006	85.15	85.15	83.75	85.15	129,017	+1.45(+1.73%)
Jul 05, 2006	83.70	83.80	82.75	83.70	183,944	-0.25(-0.30%)

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.