Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	76.41	76.92	76.11	76.35	123,871	+0.09(+0.12%)
Sep 28, 2006	77.24	77.24	75.94	76.26	214,827	-0.82(-1.07%)
Sep 27, 2006	76.22	77.08	76.04	77.08	212,441	+0.52(+0.67%)
Sep 26, 2006	76.38	76.83	76.10	76.57	294,651	+0.19(+0.25%)
Sep 25, 2006	77.07	77.11	76.00	76.38	155,515	-0.51(-0.66%)
Sep 22, 2006	76.55	76.89	75.72	76.89	383,063	+0.33(+0.44%)
Sep 21, 2006	77.64	78.21	76.41	76.55	199,402	-1.24(-1.59%)
Sep 20, 2006	78.47	78.82	77.60	77.79	217,371	-0.59(-0.75%)
Sep 19, 2006	78.50	78.85	77.87	78.38	350,783	-0.18(-0.23%)
Sep 18, 2006	79.10	79.58	78.32	78.57	159,967	-1.04(-1.30%)
Sep 15, 2006	80.75	80.85	79.60	79.60	193,996	-0.52(-0.64%)
Sep 14, 2006	79.90	80.12	79.35	80.12	136,751	+0.06(+0.08%)
Sep 13, 2006	78.99	80.43	78.99	80.06	128,482	+0.56(+0.70%)
Sep 12, 2006	78.17	79.62	77.86	79.50	399,123	+1.33(+1.71%)
Sep 11, 2006	78.30	78.89	77.99	78.16	108,288	-0.60(-0.76%)
Sep 08, 2006	77.72	78.76	77.36	78.76	136,433	+1.04(+1.34%)
Sep 07, 2006	78.08	78.41	77.62	77.72	183,342	-0.55(-0.70%)
Sep 06, 2006	78.42	78.86	78.14	78.27	104,948	-0.69(-0.87%)
Sep 05, 2006	77.67	79.04	77.67	78.96	190,021	+1.13(+1.45%)
Sep 01, 2006	78.80	78.84	77.82	77.82	133,094	-1.08(-1.37%)
Aug 31, 2006	78.86	79.06	78.65	78.91	194,950	-0.04(-0.06%)
Aug 30, 2006	77.20	79.04	77.14	78.95	916,235	+1.79(+2.31%)
Aug 29, 2006	77.41	77.49	76.80	77.16	298,150	-0.44(-0.57%)
Aug 28, 2006	76.47	77.70	76.31	77.60	399,759	+1.01(+1.31%)
Aug 25, 2006	76.38	76.64	76.13	76.60	453,029	+0.36(+0.48%)
Aug 24, 2006	75.25	76.30	75.03	76.23	518,065	+1.11(+1.48%)
Aug 23, 2006	75.87	75.87	74.67	75.12	965,529	-0.69(-0.90%)
Aug 22, 2006	75.43	75.83	74.94	75.80	160,762	+0.40(+0.53%)
Aug 21, 2006	74.71	75.41	74.53	75.41	120,214	+0.70(+0.93%)
Aug 18, 2006	74.22	74.71	74.06	74.71	107,334	+0.50(+0.67%)
Aug 17, 2006	74.28	74.33	73.97	74.21	160,126	-0.27(-0.36%)
Aug 16, 2006	74.30	74.94	73.91	74.48	324,228	+0.75(+1.01%)
Aug 15, 2006	73.69	74.08	73.39	73.74	301,012	+0.70(+0.96%)
Aug 14, 2006	72.23	73.46	72.01	73.04	190,975	+0.89(+1.24%)
Aug 11, 2006	73.26	73.26	71.74	72.14	414,547	-0.97(-1.32%)
Aug 10, 2006	73.70	73.70	72.64	73.11	348,557	-0.47(-0.63%)
Aug 09, 2006	74.23	74.42	73.23	73.58	225,481	-0.52(-0.70%)
Aug 08, 2006	74.99	75.19	73.58	74.09	200,833	-1.13(-1.50%)
Aug 07, 2006	76.41	76.41	75.02	75.22	296,560	-1.19(-1.56%)
Aug 04, 2006	75.47	76.55	75.28	76.41	469,566	+1.48(+1.97%)
Aug 03, 2006	73.62	74.96	73.28	74.93	239,633	+1.28(+1.73%)
Aug 02, 2006	72.86	73.74	72.69	73.65	181,116	+0.33(+0.45%)
Aug 01, 2006	73.64	73.74	72.97	73.33	214,668	-0.31(-0.42%)
Jul 31, 2006	72.95	73.86	72.89	73.64	173,006	+0.18(+0.25%)
Jul 28, 2006	72.76	73.62	72.76	73.45	325,182	+0.60(+0.82%)
Jul 27, 2006	73.23	73.56	72.74	72.86	444,601	+0.00(+0.00%)
Jul 26, 2006	72.51	72.99	72.40	72.86	909,238	+0.40(+0.55%)
Jul 25, 2006	71.94	72.60	71.85	72.46	467,340	+0.21(+0.30%)
Jul 24, 2006	71.35	72.32	71.27	72.25	335,836	+1.26(+1.77%)
Jul 21, 2006	72.81	72.51	70.68	70.99	1,219,314	-1.82(-2.50%)
Jul 20, 2006	73.58	73.75	72.81	72.81	174,119	-0.58(-0.80%)
Jul 19, 2006	72.52	73.40	72.52	73.40	186,681	+0.82(+1.14%)
Jul 18, 2006	72.08	72.74	71.67	72.57	233,908	+0.79(+1.10%)
Jul 17, 2006	71.48	71.99	71.29	71.79	364,935	+0.18(+0.25%)
Jul 14, 2006	72.96	72.96	71.48	71.61	282,089	-1.47(-2.01%)
Jul 13, 2006	73.69	73.69	72.95	73.08	234,544	-0.69(-0.93%)
Jul 12, 2006	72.32	74.04	72.20	73.76	400,713	+1.15(+1.59%)
Jul 11, 2006	72.28	72.90	71.82	72.61	478,630	+0.19(+0.26%)
Jul 10, 2006	71.81	72.43	71.57	72.42	144,384	+0.77(+1.07%)
Jul 07, 2006	72.23	72.76	71.47	71.65	145,020	-0.60(-0.84%)
Jul 06, 2006	72.20	72.29	71.87	72.26	317,231	+0.06(+0.09%)
Jul 05, 2006	71.03	72.42	70.34	72.20	482,764	+0.95(+1.33%)

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.