Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	64.52	65.66	64.52	64.77	1,902,887	-0.66(-1.01%)
Sep 28, 2006	65.72	66.01	64.92	65.43	1,638,327	+0.01(+0.01%)
Sep 27, 2006	64.91	65.64	64.87	65.42	1,535,610	+0.38(+0.58%)
Sep 26, 2006	64.70	65.33	64.65	65.04	1,158,385	+0.27(+0.41%)
Sep 25, 2006	64.42	65.04	63.60	64.78	1,638,327	+0.67(+1.05%)
Sep 22, 2006	64.70	64.70	63.62	64.10	1,197,281	-0.83(-1.28%)
Sep 21, 2006	65.78	66.06	64.73	64.94	1,890,368	-0.80(-1.21%)
Sep 20, 2006	65.16	65.97	65.16	65.73	1,871,926	+0.97(+1.49%)
Sep 19, 2006	65.21	65.27	63.76	64.77	2,459,837	-0.41(-0.63%)
Sep 18, 2006	65.13	65.73	64.68	65.18	2,273,963	+0.09(+0.14%)
Sep 15, 2006	65.71	65.88	64.77	65.09	745,059	+0.13(+0.21%)
Sep 14, 2006	65.17	65.21	64.68	64.95	667,044	-0.25(-0.38%)
Sep 13, 2006	64.74	65.44	64.60	65.21	1,341,689	+0.48(+0.75%)
Sep 12, 2006	63.45	64.83	63.16	64.72	1,665,487	+1.67(+2.65%)
Sep 11, 2006	62.80	63.48	62.29	63.05	1,412,774	-0.11(-0.17%)
Sep 08, 2006	63.17	63.31	62.92	63.16	938,645	+0.06(+0.10%)
Sep 07, 2006	63.25	63.75	62.87	63.09	2,614,862	-0.61(-0.96%)
Sep 06, 2006	64.79	64.79	63.61	63.70	1,030,856	-1.45(-2.22%)
Sep 05, 2006	64.73	65.21	64.49	65.15	911,597	+0.48(+0.75%)
Sep 01, 2006	64.91	64.99	64.24	64.67	504,083	+0.21(+0.32%)
Aug 31, 2006	64.89	64.97	64.42	64.46	1,026,273	-0.03(-0.04%)
Aug 30, 2006	64.12	64.70	63.86	64.49	1,916,634	+0.49(+0.77%)
Aug 29, 2006	63.46	64.00	62.77	64.00	1,127,425	+0.70(+1.10%)
Aug 28, 2006	62.57	63.39	62.47	63.30	759,366	+0.83(+1.33%)
Aug 25, 2006	62.32	62.94	62.12	62.47	1,365,719	+0.17(+0.27%)
Aug 24, 2006	62.54	62.78	61.80	62.30	575,504	-0.04(-0.07%)
Aug 23, 2006	63.45	63.66	62.13	62.34	1,276,638	-0.85(-1.35%)
Aug 22, 2006	62.94	63.46	62.86	63.19	1,429,540	+0.13(+0.21%)
Aug 21, 2006	63.34	63.38	62.66	63.06	1,244,896	-0.70(-1.09%)
Aug 18, 2006	63.79	63.82	62.88	63.76	515,707	+0.21(+0.32%)
Aug 17, 2006	63.09	64.02	63.02	63.55	1,876,509	+0.32(+0.51%)
Aug 16, 2006	63.02	63.33	62.28	63.23	2,303,583	+1.08(+1.74%)
Aug 15, 2006	61.71	62.15	61.44	62.15	1,281,892	+1.52(+2.51%)
Aug 14, 2006	61.08	61.50	60.46	60.62	1,001,795	+0.29(+0.47%)
Aug 11, 2006	60.83	60.84	60.03	60.34	670,285	-0.67(-1.10%)
Aug 10, 2006	60.26	61.31	59.88	61.01	1,482,966	+0.58(+0.96%)
Aug 09, 2006	61.73	62.18	60.40	60.43	4,343,947	-0.78(-1.27%)
Aug 08, 2006	62.37	62.70	61.07	61.21	2,540,424	-0.89(-1.44%)
Aug 07, 2006	61.60	62.26	61.42	62.10	1,934,517	-0.40(-0.64%)
Aug 04, 2006	64.09	64.27	61.92	62.50	2,158,952	-0.60(-0.95%)
Aug 03, 2006	61.74	63.31	61.48	63.10	2,226,573	+0.57(+0.92%)
Aug 02, 2006	62.18	62.72	61.96	62.53	1,623,908	+0.89(+1.44%)
Aug 01, 2006	61.74	62.16	61.26	61.64	1,652,186	-1.15(-1.84%)
Jul 31, 2006	62.34	62.86	62.14	62.80	1,457,482	+0.12(+0.19%)
Jul 28, 2006	61.60	62.68	61.47	62.68	1,397,909	+1.34(+2.19%)
Jul 27, 2006	62.54	62.94	61.12	61.34	1,753,673	-0.71(-1.14%)
Jul 26, 2006	62.12	62.61	61.30	62.05	2,048,747	-0.25(-0.40%)
Jul 25, 2006	61.87	62.90	61.63	62.30	2,417,253	+0.18(+0.29%)
Jul 24, 2006	60.57	62.12	60.56	62.12	2,774,358	+2.09(+3.49%)
Jul 21, 2006	60.82	60.82	59.65	60.02	4,106,212	-0.99(-1.63%)
Jul 20, 2006	63.38	63.54	61.00	61.02	2,876,516	-1.87(-2.97%)
Jul 19, 2006	61.22	63.29	61.07	62.89	2,825,996	+1.70(+2.78%)
Jul 18, 2006	61.16	61.55	59.89	61.19	2,940,896	+0.17(+0.28%)
Jul 17, 2006	61.02	61.70	60.56	61.02	1,842,866	-0.13(-0.20%)
Jul 14, 2006	61.64	61.64	60.48	61.14	1,829,901	-0.57(-0.93%)
Jul 13, 2006	62.80	63.04	61.71	61.72	2,255,968	-1.66(-2.61%)
Jul 12, 2006	64.42	64.61	63.17	63.37	1,857,173	-1.30(-2.01%)
Jul 11, 2006	63.84	64.67	63.17	64.67	2,347,732	+0.58(+0.91%)
Jul 10, 2006	64.46	64.92	63.74	64.09	2,330,855	-0.34(-0.53%)
Jul 07, 2006	65.89	65.89	64.16	64.43	2,806,101	-1.15(-1.76%)
Jul 06, 2006	65.80	66.18	65.15	65.58	1,608,931	-0.09(-0.14%)
Jul 05, 2006	66.04	66.07	65.20	65.67	1,993,867	-1.10(-1.65%)

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.