Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	54.62	54.62	54.19	54.28	552,300	-0.17(-0.31%)
Sep 28, 2006	53.98	54.49	53.93	54.45	552,700	+0.32(+0.59%)
Sep 27, 2006	54.28	54.45	53.97	54.13	634,700	-0.15(-0.28%)
Sep 26, 2006	54.52	54.71	53.97	54.28	752,900	-0.20(-0.37%)
Sep 25, 2006	53.78	54.66	53.78	54.48	1,115,500	+0.77(+1.43%)
Sep 22, 2006	53.70	53.88	53.55	53.71	571,800	+0.15(+0.28%)
Sep 21, 2006	53.65	53.87	53.45	53.56	555,400	-0.14(-0.26%)
Sep 20, 2006	53.50	53.80	53.45	53.70	557,100	+0.39(+0.73%)
Sep 19, 2006	53.20	53.39	53.09	53.31	790,900	+0.01(+0.02%)
Sep 18, 2006	53.59	53.66	53.16	53.30	652,400	-0.22(-0.41%)
Sep 15, 2006	53.50	53.81	53.50	53.52	1,106,600	+0.04(+0.07%)
Sep 14, 2006	53.70	53.82	53.42	53.48	559,900	-0.23(-0.43%)
Sep 13, 2006	53.84	53.84	53.30	53.71	587,200	-0.13(-0.24%)
Sep 12, 2006	53.62	53.88	53.52	53.84	1,222,700	+0.37(+0.69%)
Sep 11, 2006	52.92	53.64	52.92	53.47	523,900	+0.40(+0.75%)
Sep 08, 2006	53.04	53.15	52.83	53.07	466,000	+0.18(+0.34%)
Sep 07, 2006	53.16	53.27	52.85	52.89	943,600	-0.27(-0.51%)
Sep 06, 2006	52.75	53.41	52.75	53.16	965,200	+0.14(+0.26%)
Sep 05, 2006	53.05	53.11	52.93	53.02	1,002,900	-0.08(-0.15%)
Sep 01, 2006	53.24	53.26	52.98	53.10	687,700	-0.14(-0.26%)
Aug 31, 2006	53.08	53.34	53.05	53.24	1,260,100	+0.17(+0.32%)
Aug 30, 2006	53.20	53.29	53.06	53.07	669,600	-0.13(-0.24%)
Aug 29, 2006	53.35	53.37	53.09	53.20	817,600	-0.20(-0.37%)
Aug 28, 2006	52.92	53.64	52.92	53.40	424,300	+0.48(+0.91%)
Aug 25, 2006	53.00	53.43	52.83	52.92	599,900	-0.23(-0.43%)
Aug 24, 2006	53.19	53.30	53.00	53.15	491,100	+0.09(+0.17%)
Aug 23, 2006	53.55	53.60	52.87	53.06	589,600	-0.29(-0.54%)
Aug 22, 2006	53.55	53.57	53.03	53.35	1,067,200	-0.24(-0.45%)
Aug 21, 2006	53.50	53.90	53.42	53.59	718,000	+0.00(+0.00%)
Aug 18, 2006	54.00	54.01	53.41	53.59	1,021,800	-0.56(-1.03%)
Aug 17, 2006	53.99	54.27	53.99	54.15	661,200	+0.17(+0.31%)
Aug 16, 2006	53.92	54.19	53.82	53.98	1,235,900	+0.16(+0.30%)
Aug 15, 2006	53.56	54.19	53.47	53.82	789,100	+0.42(+0.79%)
Aug 14, 2006	53.73	53.99	53.35	53.40	721,000	-0.08(-0.15%)
Aug 11, 2006	53.37	53.80	53.32	53.48	638,300	+0.13(+0.24%)
Aug 10, 2006	53.04	53.48	52.84	53.35	820,800	+0.32(+0.60%)
Aug 09, 2006	53.60	53.81	53.03	53.03	816,500	-0.17(-0.32%)
Aug 08, 2006	53.40	53.85	53.04	53.20	1,013,100	+0.47(+0.89%)
Aug 07, 2006	53.04	53.07	52.65	52.73	787,200	-0.26(-0.49%)
Aug 04, 2006	53.70	54.35	52.87	52.99	1,118,600	-0.23(-0.43%)
Aug 03, 2006	53.30	53.72	53.20	53.22	1,138,500	-0.08(-0.15%)
Aug 02, 2006	53.00	53.39	52.81	53.30	685,100	+0.39(+0.74%)
Aug 01, 2006	52.70	53.25	52.62	52.91	1,336,200	-1.09(-2.02%)
Jul 31, 2006	53.95	54.12	53.63	54.00	1,584,800	-0.08(-0.15%)
Jul 28, 2006	53.80	54.35	53.75	54.08	704,400	+0.45(+0.84%)
Jul 27, 2006	54.25	54.57	53.63	53.63	647,900	-0.37(-0.69%)
Jul 26, 2006	54.14	54.22	53.88	54.00	926,000	-0.24(-0.44%)
Jul 25, 2006	54.20	54.54	53.81	54.24	944,600	-0.06(-0.11%)
Jul 24, 2006	53.79	54.48	54.00	54.30	682,200	+0.52(+0.97%)
Jul 21, 2006	54.40	54.47	53.78	53.78	901,600	-0.32(-0.59%)
Jul 20, 2006	54.20	54.52	54.10	54.10	668,400	-0.11(-0.20%)
Jul 19, 2006	53.65	54.50	53.53	54.21	1,515,100	+0.61(+1.14%)
Jul 18, 2006	53.65	53.74	52.88	53.60	768,100	-0.02(-0.04%)
Jul 17, 2006	53.42	53.70	53.17	53.62	608,000	+0.21(+0.39%)
Jul 14, 2006	53.78	53.87	53.23	53.41	704,900	-0.37(-0.69%)
Jul 13, 2006	54.56	54.60	53.71	53.78	1,159,100	-0.77(-1.41%)
Jul 12, 2006	54.50	55.20	53.61	54.55	1,850,200	-0.94(-1.69%)
Jul 11, 2006	55.23	55.62	54.67	55.49	860,500	+0.05(+0.09%)
Jul 10, 2006	55.65	55.98	55.32	55.44	895,300	-0.01(-0.02%)
Jul 07, 2006	56.27	56.27	55.26	55.45	882,500	-0.77(-1.37%)
Jul 06, 2006	56.25	56.47	56.07	56.22	952,200	+0.02(+0.04%)
Jul 05, 2006	56.25	56.45	55.50	56.20	992,900	+0.10(+0.18%)

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.