Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	92.49	93.12	91.28	91.99	2,005,693	-0.85(-0.91%)
Sep 28, 2006	92.74	93.11	91.74	92.83	1,931,732	-0.44(-0.47%)
Sep 27, 2006	92.74	93.28	91.55	93.27	2,984,083	+0.53(+0.57%)
Sep 26, 2006	89.68	92.84	89.50	92.74	4,077,431	+3.55(+3.99%)
Sep 25, 2006	90.56	90.56	87.85	89.18	3,012,556	-0.56(-0.62%)
Sep 22, 2006	90.23	90.65	88.71	89.74	2,106,119	+0.03(+0.03%)
Sep 21, 2006	92.67	92.81	88.53	89.72	5,826,860	-1.30(-1.42%)
Sep 20, 2006	91.16	91.73	90.28	91.01	3,060,761	+0.58(+0.65%)
Sep 19, 2006	91.11	91.82	89.60	90.43	2,960,217	-0.63(-0.69%)
Sep 18, 2006	90.56	92.00	90.06	91.05	2,871,487	+1.42(+1.59%)
Sep 15, 2006	89.55	90.43	88.70	89.63	3,018,228	+0.76(+0.86%)
Sep 14, 2006	90.14	90.15	88.44	88.87	2,253,333	-1.32(-1.46%)
Sep 13, 2006	88.69	90.82	88.45	90.19	3,101,404	+1.48(+1.67%)
Sep 12, 2006	86.71	88.75	86.61	88.71	3,000,033	+2.59(+3.01%)
Sep 11, 2006	85.24	86.32	84.08	86.12	2,618,649	+0.88(+1.03%)
Sep 08, 2006	85.35	85.35	84.43	85.24	1,785,463	+0.18(+0.21%)
Sep 07, 2006	85.36	85.55	84.17	85.06	2,414,133	-0.22(-0.26%)
Sep 06, 2006	85.95	86.08	84.60	85.28	2,591,711	-0.67(-0.78%)
Sep 05, 2006	86.18	86.92	85.48	85.95	2,222,732	-0.23(-0.27%)
Sep 01, 2006	85.82	86.41	85.00	86.18	1,375,251	+0.67(+0.78%)
Aug 31, 2006	85.01	85.61	84.72	85.51	1,450,157	+0.41(+0.49%)
Aug 30, 2006	85.27	85.62	84.08	85.10	1,676,648	+0.36(+0.42%)
Aug 29, 2006	85.40	85.78	84.11	84.74	2,530,628	-0.66(-0.77%)
Aug 28, 2006	84.30	86.31	84.28	85.40	2,310,635	+1.48(+1.77%)
Aug 25, 2006	83.05	84.35	82.88	83.92	1,693,426	+0.87(+1.05%)
Aug 24, 2006	84.64	84.85	82.79	83.05	4,409,193	-0.88(-1.05%)
Aug 23, 2006	85.32	85.64	83.39	83.93	2,809,222	-1.29(-1.51%)
Aug 22, 2006	85.82	86.54	84.96	85.21	2,194,967	-0.60(-0.70%)
Aug 21, 2006	87.52	87.57	85.55	85.82	2,093,005	-2.11(-2.40%)
Aug 18, 2006	88.45	88.74	87.37	87.92	1,585,556	-0.30(-0.34%)
Aug 17, 2006	87.31	88.60	86.97	88.22	2,332,492	+0.07(+0.08%)
Aug 16, 2006	86.16	88.46	84.87	88.15	4,680,581	+3.42(+4.04%)
Aug 15, 2006	83.58	84.94	83.01	84.73	3,773,080	+1.57(+1.89%)
Aug 14, 2006	84.09	85.27	82.88	83.16	3,805,216	-0.08(-0.09%)
Aug 11, 2006	84.77	84.77	82.77	83.23	2,392,630	-1.64(-1.93%)
Aug 10, 2006	83.28	85.04	82.96	84.88	3,365,821	+1.59(+1.91%)
Aug 09, 2006	87.18	88.01	82.89	83.28	4,728,785	-3.38(-3.90%)
Aug 08, 2006	87.81	88.40	86.12	86.66	2,068,430	-0.65(-0.75%)
Aug 07, 2006	88.45	88.83	86.98	87.31	1,681,493	-1.14(-1.29%)
Aug 04, 2006	89.76	92.76	87.54	88.46	3,196,750	-0.71(-0.80%)
Aug 03, 2006	86.00	89.90	86.00	89.17	2,134,002	+1.72(+1.96%)
Aug 02, 2006	87.69	88.12	86.61	87.45	1,965,168	+0.09(+0.11%)
Aug 01, 2006	88.45	88.46	86.20	87.36	3,030,988	-1.27(-1.43%)
Jul 31, 2006	89.04	89.04	88.15	88.63	2,571,862	-0.49(-0.55%)
Jul 28, 2006	86.23	89.63	86.07	89.12	3,543,990	+2.94(+3.41%)
Jul 27, 2006	89.03	90.28	85.79	86.18	4,781,834	-4.10(-4.54%)
Jul 26, 2006	92.34	92.34	88.91	90.28	4,207,749	-2.24(-2.42%)
Jul 25, 2006	90.49	93.34	88.54	92.52	5,853,089	-0.96(-1.02%)
Jul 24, 2006	92.64	93.86	91.85	93.48	1,923,343	+1.65(+1.80%)
Jul 21, 2006	91.73	92.14	88.26	91.82	3,789,148	+0.30(+0.33%)
Jul 20, 2006	96.07	96.38	91.48	91.52	2,890,745	-3.66(-3.84%)
Jul 19, 2006	92.26	95.38	91.53	95.18	3,126,688	+3.43(+3.74%)
Jul 18, 2006	92.70	93.04	90.82	91.75	2,301,774	-0.36(-0.39%)
Jul 17, 2006	92.26	92.98	91.64	92.10	1,523,291	-0.16(-0.17%)
Jul 14, 2006	93.36	93.52	90.90	92.27	2,895,235	-1.30(-1.39%)
Jul 13, 2006	95.30	95.35	93.24	93.57	2,150,898	-1.74(-1.82%)
Jul 12, 2006	97.29	97.39	95.21	95.30	1,931,732	-1.83(-1.88%)
Jul 11, 2006	96.83	97.33	95.25	97.13	1,786,881	-0.19(-0.20%)
Jul 10, 2006	97.67	97.67	96.22	97.33	1,057,785	+0.50(+0.52%)
Jul 07, 2006	98.66	98.66	96.72	96.83	1,694,371	-1.83(-1.85%)
Jul 06, 2006	99.37	99.62	97.85	98.66	1,598,552	-0.52(-0.52%)
Jul 05, 2006	99.92	100.50	98.10	99.17	1,979,227	-0.95(-0.95%)

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.