Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	83.25	83.78	82.52	83.29	99,500	+0.58(+0.70%)
Sep 28, 2006	82.36	83.31	82.27	82.71	219,500	+0.05(+0.06%)
Sep 27, 2006	82.40	83.15	81.68	82.66	307,200	+0.20(+0.24%)
Sep 26, 2006	81.30	82.60	80.81	82.46	280,800	-0.14(-0.17%)
Sep 25, 2006	81.71	82.79	80.87	82.60	287,700	+0.64(+0.78%)
Sep 22, 2006	82.75	82.76	81.51	81.96	236,300	-0.09(-0.11%)
Sep 21, 2006	82.25	82.77	81.75	82.05	179,900	-0.37(-0.45%)
Sep 20, 2006	82.85	83.34	82.19	82.42	395,500	+0.27(+0.33%)
Sep 19, 2006	83.90	83.95	81.65	82.15	280,100	-1.16(-1.39%)
Sep 18, 2006	82.50	83.63	82.12	83.31	266,800	+1.55(+1.90%)
Sep 15, 2006	81.49	81.77	81.08	81.76	236,400	+1.27(+1.58%)
Sep 14, 2006	81.50	81.77	80.21	80.49	273,300	-0.91(-1.12%)
Sep 13, 2006	80.00	81.70	79.96	81.40	422,200	+1.60(+2.01%)
Sep 12, 2006	80.10	81.23	79.68	79.80	385,300	+0.24(+0.30%)
Sep 11, 2006	79.89	80.60	79.15	79.56	637,100	-3.10(-3.75%)
Sep 08, 2006	83.57	83.99	82.50	82.66	303,200	-0.19(-0.23%)
Sep 07, 2006	82.78	83.19	81.86	82.85	544,300	-1.31(-1.56%)
Sep 06, 2006	85.40	85.40	83.95	84.16	436,300	-2.53(-2.92%)
Sep 05, 2006	86.74	86.98	86.10	86.69	277,300	-0.93(-1.06%)
Sep 01, 2006	87.00	88.25	86.96	87.62	166,600	+0.45(+0.52%)
Aug 31, 2006	87.00	87.46	86.25	87.17	277,600	+1.03(+1.20%)
Aug 30, 2006	86.98	86.98	85.22	86.14	479,600	-0.13(-0.15%)
Aug 29, 2006	87.00	87.00	85.69	86.27	312,100	-0.13(-0.15%)
Aug 28, 2006	87.30	87.30	86.10	86.40	159,600	-1.27(-1.45%)
Aug 25, 2006	87.35	88.29	87.35	87.67	217,800	+0.57(+0.65%)
Aug 24, 2006	86.55	87.46	86.51	87.10	211,300	+0.54(+0.62%)
Aug 23, 2006	88.00	88.39	86.50	86.56	219,900	-2.16(-2.43%)
Aug 22, 2006	88.00	88.74	87.88	88.72	236,900	+1.75(+2.01%)
Aug 21, 2006	86.40	87.22	86.18	86.97	387,300	-1.13(-1.28%)
Aug 18, 2006	87.00	88.33	86.69	88.10	239,400	-0.23(-0.26%)
Aug 17, 2006	89.25	89.38	87.75	88.33	402,700	-3.45(-3.76%)
Aug 16, 2006	92.13	92.42	91.38	91.78	253,400	+0.36(+0.39%)
Aug 15, 2006	91.39	91.59	90.60	91.42	318,700	+0.09(+0.10%)
Aug 14, 2006	91.60	91.60	90.59	91.33	440,900	+1.33(+1.48%)
Aug 11, 2006	90.10	90.37	89.55	90.00	177,800	+0.40(+0.45%)
Aug 10, 2006	89.75	89.99	89.11	89.60	261,200	+0.98(+1.11%)
Aug 09, 2006	88.75	89.65	88.26	88.62	318,500	+1.74(+2.00%)
Aug 08, 2006	87.24	87.62	86.80	86.88	233,800	+0.70(+0.81%)
Aug 07, 2006	86.28	86.43	85.60	86.18	320,700	+0.17(+0.20%)
Aug 04, 2006	86.00	86.20	85.31	86.01	228,400	-0.24(-0.28%)
Aug 03, 2006	86.34	86.62	85.77	86.25	123,900	-0.09(-0.10%)
Aug 02, 2006	86.15	87.08	85.91	86.34	177,600	+0.94(+1.10%)
Aug 01, 2006	85.35	85.60	84.55	85.40	139,000	-0.46(-0.54%)
Jul 31, 2006	85.50	86.18	85.08	85.86	146,500	-0.35(-0.41%)
Jul 28, 2006	85.15	86.41	85.02	86.21	156,700	+0.76(+0.89%)
Jul 27, 2006	85.50	86.00	84.85	85.45	190,700	+0.84(+0.99%)
Jul 26, 2006	84.30	85.20	83.26	84.61	306,700	+0.01(+0.01%)
Jul 25, 2006	84.05	84.95	83.74	84.60	164,900	+0.25(+0.30%)
Jul 24, 2006	82.16	84.59	82.16	84.35	208,200	+2.19(+2.67%)
Jul 21, 2006	83.59	83.59	81.65	82.16	280,800	+1.56(+1.94%)
Jul 20, 2006	82.66	82.66	80.60	80.60	159,800	-1.93(-2.34%)
Jul 19, 2006	80.50	82.54	80.13	82.53	350,900	+2.49(+3.11%)
Jul 18, 2006	80.45	81.00	79.50	80.04	147,600	+0.59(+0.74%)
Jul 17, 2006	81.60	81.60	79.25	79.45	215,300	-2.15(-2.63%)
Jul 14, 2006	81.02	82.00	80.60	81.60	205,600	+1.15(+1.43%)
Jul 13, 2006	81.10	81.37	80.26	80.45	242,400	-1.40(-1.71%)
Jul 12, 2006	82.18	83.44	81.85	81.85	192,700	-0.94(-1.14%)
Jul 11, 2006	82.32	82.80	81.66	82.79	178,400	+0.59(+0.72%)
Jul 10, 2006	82.00	83.50	81.55	82.20	176,300	+1.95(+2.43%)
Jul 07, 2006	82.09	82.43	80.14	80.25	123,000	-1.75(-2.13%)
Jul 06, 2006	81.75	82.70	81.53	82.00	187,900	+1.47(+1.83%)
Jul 05, 2006	81.40	81.41	79.59	80.53	211,800	-1.12(-1.37%)

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.