Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	82.44	82.44	81.71	81.79	15,060	-0.91(-1.10%)
Sep 28, 2006	82.40	83.02	81.99	82.70	57,627	-0.20(-0.24%)
Sep 27, 2006	82.90	83.04	82.09	82.90	56,895	+1.03(+1.26%)
Sep 26, 2006	81.85	82.12	81.44	81.87	9,935	-0.89(-1.07%)
Sep 25, 2006	82.04	82.87	81.74	82.75	12,759	+1.96(+2.43%)
Sep 22, 2006	81.50	81.50	80.64	80.79	18,616	-0.59(-0.73%)
Sep 21, 2006	81.61	81.80	81.08	81.39	8,471	-0.39(-0.48%)
Sep 20, 2006	80.75	81.86	80.75	81.78	19,976	+1.27(+1.58%)
Sep 19, 2006	81.75	81.75	80.16	80.51	16,001	-1.15(-1.41%)
Sep 18, 2006	81.44	81.68	81.27	81.65	7,007	+0.19(+0.23%)
Sep 15, 2006	81.75	82.15	81.43	81.46	8,680	-1.17(-1.41%)
Sep 14, 2006	82.80	82.84	82.42	82.63	16,420	+0.11(+0.14%)
Sep 13, 2006	82.12	82.77	82.09	82.52	13,805	+0.24(+0.29%)
Sep 12, 2006	81.14	82.33	81.14	82.28	17,465	+1.30(+1.61%)
Sep 11, 2006	80.65	81.36	80.27	80.98	10,876	-1.01(-1.24%)
Sep 08, 2006	81.70	82.23	81.70	81.99	7,425	+1.18(+1.46%)
Sep 07, 2006	81.24	81.40	80.59	80.81	7,530	-0.70(-0.86%)
Sep 06, 2006	82.77	82.77	81.45	81.51	21,753	-2.10(-2.52%)
Sep 05, 2006	83.66	83.90	83.28	83.61	18,616	+0.90(+1.09%)
Sep 01, 2006	81.93	82.76	81.85	82.72	7,425	+0.25(+0.30%)
Aug 31, 2006	82.64	82.75	82.31	82.47	19,557	+1.59(+1.96%)
Aug 30, 2006	80.32	80.93	80.32	80.88	15,792	-0.14(-0.18%)
Aug 29, 2006	81.12	81.14	80.37	81.02	73,105	+0.14(+0.18%)
Aug 28, 2006	80.51	81.27	80.32	80.88	19,557	-1.01(-1.24%)
Aug 25, 2006	81.75	82.23	81.56	81.89	12,654	+0.23(+0.28%)
Aug 24, 2006	81.51	81.75	81.25	81.66	18,511	-0.14(-0.18%)
Aug 23, 2006	82.10	82.46	81.41	81.81	7,530	-0.02(-0.02%)
Aug 22, 2006	81.67	81.86	80.95	81.83	16,001	-0.45(-0.55%)
Aug 21, 2006	82.23	82.40	81.87	82.28	11,504	-0.66(-0.80%)
Aug 18, 2006	82.60	82.96	82.53	82.94	16,210	+0.88(+1.07%)
Aug 17, 2006	81.51	82.39	81.43	82.06	23,113	-0.09(-0.10%)
Aug 16, 2006	81.63	82.28	81.46	82.14	15,897	+1.20(+1.49%)
Aug 15, 2006	79.88	80.97	79.88	80.94	12,132	+1.40(+1.76%)
Aug 14, 2006	79.78	80.32	79.49	79.54	10,563	+1.31(+1.67%)
Aug 11, 2006	78.40	78.69	77.92	78.23	14,432	-0.82(-1.04%)
Aug 10, 2006	78.86	79.05	78.27	79.05	19,348	+0.70(+0.89%)
Aug 09, 2006	78.98	79.15	78.24	78.36	18,825	+1.41(+1.83%)
Aug 08, 2006	76.92	77.69	76.50	76.95	17,047	+1.03(+1.36%)
Aug 07, 2006	75.70	76.20	75.54	75.92	13,700	-1.95(-2.50%)
Aug 04, 2006	78.16	78.88	77.80	77.87	11,713	+0.16(+0.21%)
Aug 03, 2006	76.97	77.79	76.63	77.71	10,249	-0.09(-0.11%)
Aug 02, 2006	77.21	78.00	77.21	77.79	13,282	+0.83(+1.08%)
Aug 01, 2006	77.57	77.57	76.28	76.96	32,212	-1.07(-1.37%)
Jul 31, 2006	78.01	78.35	77.70	78.03	18,616	+0.01(+0.01%)
Jul 28, 2006	77.16	78.35	77.16	78.02	17,988	+2.49(+3.29%)
Jul 27, 2006	75.42	77.08	75.39	75.54	26,983	+2.15(+2.93%)
Jul 26, 2006	72.81	74.02	72.68	73.38	12,654	+0.72(+0.99%)
Jul 25, 2006	72.62	72.73	72.10	72.67	11,818	-0.01(-0.02%)
Jul 24, 2006	71.61	72.91	71.61	72.68	13,177	+1.27(+1.77%)
Jul 21, 2006	71.95	71.95	71.00	71.41	20,917	+0.28(+0.39%)
Jul 20, 2006	71.95	72.40	71.14	71.14	33,781	-0.42(-0.59%)
Jul 19, 2006	69.15	72.16	69.15	71.56	21,440	+1.84(+2.63%)
Jul 18, 2006	69.31	69.77	68.79	69.72	18,616	+0.41(+0.59%)
Jul 17, 2006	68.72	69.31	68.70	69.31	30,748	-0.41(-0.59%)
Jul 14, 2006	69.80	69.80	69.07	69.72	25,309	-0.07(-0.10%)
Jul 13, 2006	70.75	70.75	69.75	69.79	19,557	-1.61(-2.25%)
Jul 12, 2006	71.95	72.20	71.22	71.40	19,348	-2.26(-3.06%)
Jul 11, 2006	73.32	73.85	72.74	73.65	11,818	+0.01(+0.01%)
Jul 10, 2006	73.97	74.17	73.41	73.64	24,368	+0.97(+1.33%)
Jul 07, 2006	73.24	73.67	72.50	72.68	23,427	-2.24(-2.99%)
Jul 06, 2006	73.96	74.91	73.96	74.91	18,302	+1.85(+2.53%)
Jul 05, 2006	74.44	74.44	73.07	73.07	38,906	-1.89(-2.53%)

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.