Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	36.81	36.93	36.32	36.37	2,081,700	-0.52(-1.41%)
Sep 28, 2006	36.86	37.02	36.61	36.89	1,404,700	-0.05(-0.14%)
Sep 27, 2006	36.56	37.00	36.48	36.94	1,489,400	+0.22(+0.60%)
Sep 26, 2006	36.64	36.73	36.41	36.72	1,500,000	+0.09(+0.25%)
Sep 25, 2006	36.33	36.90	36.15	36.63	2,443,800	+0.49(+1.36%)
Sep 22, 2006	36.10	36.29	36.09	36.14	1,091,800	-0.05(-0.14%)
Sep 21, 2006	36.43	36.45	36.06	36.19	1,536,700	-0.30(-0.82%)
Sep 20, 2006	36.63	36.69	36.41	36.49	1,403,600	-0.09(-0.25%)
Sep 19, 2006	36.45	36.84	36.31	36.58	1,912,900	+0.25(+0.69%)
Sep 18, 2006	36.57	36.67	36.19	36.33	1,058,900	-0.16(-0.44%)
Sep 15, 2006	36.35	36.90	36.25	36.49	1,763,600	+0.27(+0.75%)
Sep 14, 2006	36.44	36.72	36.08	36.22	1,165,900	-0.22(-0.60%)
Sep 13, 2006	36.09	36.50	35.80	36.44	1,969,800	+0.39(+1.08%)
Sep 12, 2006	35.98	36.12	35.76	36.05	3,049,400	-0.01(-0.03%)
Sep 11, 2006	35.91	36.14	35.76	36.06	1,464,200	+0.15(+0.42%)
Sep 08, 2006	35.83	36.00	35.70	35.91	1,656,900	+0.06(+0.17%)
Sep 07, 2006	35.99	36.00	35.77	35.85	777,600	-0.13(-0.36%)
Sep 06, 2006	35.95	36.08	35.64	35.98	1,656,100	-0.15(-0.42%)
Sep 05, 2006	36.67	36.73	35.96	36.13	1,428,000	-0.60(-1.63%)
Sep 01, 2006	36.65	36.84	36.55	36.73	1,928,000	+0.25(+0.69%)
Aug 31, 2006	36.22	36.55	36.14	36.48	1,249,300	+0.36(+1.00%)
Aug 30, 2006	36.43	36.44	36.05	36.12	1,045,200	-0.36(-0.99%)
Aug 29, 2006	36.24	36.54	36.02	36.48	1,423,200	+0.22(+0.61%)
Aug 28, 2006	35.95	36.36	35.89	36.26	905,500	+0.34(+0.95%)
Aug 25, 2006	35.99	36.13	35.87	35.92	974,500	-0.20(-0.55%)
Aug 24, 2006	36.20	36.20	35.96	36.12	1,216,900	+0.01(+0.03%)
Aug 23, 2006	36.42	36.48	35.96	36.11	705,100	-0.38(-1.04%)
Aug 22, 2006	36.65	36.65	36.45	36.49	924,700	+0.04(+0.11%)
Aug 21, 2006	36.37	36.65	36.30	36.45	1,389,900	+0.05(+0.14%)
Aug 18, 2006	36.15	36.58	36.04	36.40	1,646,800	+0.30(+0.83%)
Aug 17, 2006	36.21	36.25	35.84	36.10	1,305,100	-0.12(-0.33%)
Aug 16, 2006	36.60	36.69	36.16	36.22	1,710,700	-0.38(-1.04%)
Aug 15, 2006	36.45	36.66	36.37	36.60	1,283,800	+0.34(+0.94%)
Aug 14, 2006	36.51	36.54	36.19	36.26	1,052,000	-0.06(-0.17%)
Aug 11, 2006	36.51	36.55	36.20	36.32	1,001,000	-0.19(-0.52%)
Aug 10, 2006	36.54	36.55	36.21	36.51	1,422,200	+0.05(+0.14%)
Aug 09, 2006	36.58	36.72	36.45	36.46	1,100,100	-0.06(-0.16%)
Aug 08, 2006	36.33	36.73	36.30	36.52	1,487,600	-0.04(-0.11%)
Aug 07, 2006	36.88	37.15	36.50	36.56	2,427,900	-0.45(-1.22%)
Aug 04, 2006	37.14	37.30	36.68	37.01	2,451,700	+0.03(+0.08%)
Aug 03, 2006	36.83	37.09	36.80	36.98	2,742,200	+0.14(+0.38%)
Aug 02, 2006	36.45	36.85	36.36	36.84	2,153,700	+0.43(+1.18%)
Aug 01, 2006	36.12	36.50	35.90	36.41	1,592,300	+0.29(+0.80%)
Jul 31, 2006	36.48	36.48	36.00	36.12	1,890,400	-0.26(-0.71%)
Jul 28, 2006	36.13	36.47	36.01	36.38	1,920,900	+0.50(+1.39%)
Jul 27, 2006	36.11	36.36	35.80	35.88	2,199,500	-0.18(-0.50%)
Jul 26, 2006	35.49	36.10	35.47	36.06	2,344,300	+0.37(+1.04%)
Jul 25, 2006	35.42	35.73	35.38	35.69	2,146,300	+0.18(+0.51%)
Jul 24, 2006	35.32	35.61	35.21	35.51	1,309,400	+0.20(+0.57%)
Jul 21, 2006	35.39	35.54	35.11	35.31	2,058,000	+0.13(+0.37%)
Jul 20, 2006	35.26	35.49	35.09	35.18	1,933,500	-0.16(-0.45%)
Jul 19, 2006	35.10	35.50	35.04	35.34	2,309,300	+0.30(+0.86%)
Jul 18, 2006	34.82	35.04	34.75	35.04	1,401,400	+0.22(+0.63%)
Jul 17, 2006	34.47	34.88	34.43	34.82	1,868,900	+0.24(+0.69%)
Jul 14, 2006	34.65	34.72	34.29	34.58	1,205,600	-0.14(-0.40%)
Jul 13, 2006	34.75	35.06	34.57	34.72	1,657,100	-0.13(-0.37%)
Jul 12, 2006	34.98	35.03	34.80	34.85	1,195,000	-0.13(-0.37%)
Jul 11, 2006	34.81	35.11	34.76	34.98	1,288,600	+0.09(+0.26%)
Jul 10, 2006	34.72	34.99	34.62	34.89	1,330,900	+0.20(+0.58%)
Jul 07, 2006	34.40	34.74	34.35	34.69	2,221,400	+0.29(+0.84%)
Jul 06, 2006	34.52	34.60	34.30	34.40	1,644,000	-0.10(-0.29%)
Jul 05, 2006	34.48	34.67	34.41	34.50	1,374,800	-0.10(-0.29%)

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.