Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	87.92	88.28	87.71	87.93	573,529	-0.41(-0.46%)
Oct 30, 2006	88.43	88.65	87.79	88.34	359,361	-0.36(-0.40%)
Oct 27, 2006	89.44	89.56	88.53	88.70	399,887	-0.74(-0.82%)
Oct 26, 2006	89.03	89.69	88.77	89.44	312,126	+0.59(+0.66%)
Oct 25, 2006	88.62	89.08	88.31	88.85	335,610	+0.74(+0.84%)
Oct 24, 2006	87.70	88.35	87.47	88.11	412,501	+0.61(+0.70%)
Oct 23, 2006	86.73	87.67	86.52	87.50	466,177	+1.36(+1.57%)
Oct 20, 2006	86.48	86.55	85.77	86.15	376,672	+0.59(+0.69%)
Oct 19, 2006	85.44	85.68	85.14	85.56	281,262	+0.49(+0.58%)
Oct 18, 2006	85.33	85.62	84.75	85.07	285,557	+0.31(+0.37%)
Oct 17, 2006	85.10	85.10	84.51	84.75	564,941	-1.71(-1.98%)
Oct 16, 2006	86.26	86.84	86.11	86.47	408,743	-0.13(-0.15%)
Oct 13, 2006	86.33	86.71	85.98	86.59	422,833	-0.54(-0.62%)
Oct 12, 2006	86.27	87.26	86.27	87.14	294,279	+0.86(+1.00%)
Oct 11, 2006	85.73	86.52	85.71	86.27	455,978	+0.57(+0.67%)
Oct 10, 2006	85.33	85.89	84.95	85.70	305,685	+1.19(+1.41%)
Oct 09, 2006	84.98	84.98	84.19	84.51	262,878	-0.60(-0.71%)
Oct 06, 2006	85.36	85.36	84.72	85.11	299,378	-0.86(-1.01%)
Oct 05, 2006	86.44	86.44	85.55	85.97	589,095	+1.30(+1.53%)
Oct 04, 2006	83.39	84.92	83.24	84.68	1,327,947	+1.94(+2.34%)
Oct 03, 2006	82.06	83.05	81.94	82.74	723,554	+0.40(+0.48%)
Oct 02, 2006	81.75	82.80	81.73	82.35	634,988	+1.19(+1.47%)
Sep 29, 2006	81.40	81.40	80.86	81.15	296,694	-0.16(-0.20%)
Sep 28, 2006	81.08	81.41	80.80	81.32	197,528	+0.39(+0.48%)
Sep 27, 2006	80.63	81.23	80.63	80.93	311,589	+0.30(+0.37%)
Sep 26, 2006	80.07	80.71	79.89	80.63	385,662	-0.21(-0.26%)
Sep 25, 2006	80.29	81.03	79.82	80.84	234,162	+1.10(+1.37%)
Sep 22, 2006	80.33	80.34	79.42	79.74	210,544	-0.76(-0.94%)
Sep 21, 2006	81.20	81.20	80.20	80.51	347,955	+0.55(+0.69%)
Sep 20, 2006	79.99	80.12	79.41	79.95	382,442	+0.69(+0.87%)
Sep 19, 2006	79.41	79.70	78.88	79.26	430,348	-0.03(-0.04%)
Sep 18, 2006	79.28	79.39	78.89	79.29	300,586	+0.18(+0.23%)
Sep 15, 2006	79.40	79.99	78.88	79.11	385,797	-0.37(-0.46%)
Sep 14, 2006	79.63	79.72	78.80	79.48	376,940	+0.31(+0.39%)
Sep 13, 2006	78.72	79.53	78.52	79.17	468,995	+0.12(+0.15%)
Sep 12, 2006	78.51	79.29	78.25	79.05	453,831	+1.06(+1.36%)
Sep 11, 2006	78.25	78.32	77.34	77.99	1,235,221	-1.27(-1.60%)
Sep 08, 2006	79.72	79.72	79.07	79.26	272,137	+0.15(+0.19%)
Sep 07, 2006	79.59	79.59	78.73	79.11	334,268	-0.88(-1.10%)
Sep 06, 2006	80.48	80.74	79.96	79.99	256,303	-1.34(-1.65%)
Sep 05, 2006	81.35	81.44	80.96	81.33	176,594	+0.49(+0.61%)
Sep 01, 2006	79.98	81.04	80.21	80.84	479,864	+0.10(+0.13%)
Aug 31, 2006	80.67	80.89	80.35	80.74	207,324	+0.59(+0.73%)
Aug 30, 2006	80.04	80.28	79.83	80.15	238,724	-0.36(-0.44%)
Aug 29, 2006	80.74	80.74	79.62	80.51	391,969	+0.66(+0.83%)
Aug 28, 2006	78.92	80.06	78.92	79.84	240,737	+0.76(+0.96%)
Aug 25, 2006	79.36	80.00	78.26	79.08	690,811	-1.63(-2.02%)
Aug 24, 2006	81.79	81.79	80.30	80.71	306,759	-1.42(-1.72%)
Aug 23, 2006	82.64	83.14	81.73	82.13	310,650	-0.18(-0.22%)
Aug 22, 2006	82.69	82.69	81.94	82.31	159,418	+0.23(+0.28%)
Aug 21, 2006	82.22	82.36	81.97	82.08	210,142	-1.20(-1.44%)
Aug 18, 2006	83.84	83.84	82.59	83.28	232,283	-0.46(-0.55%)
Aug 17, 2006	83.37	84.54	83.23	83.74	477,046	+0.60(+0.73%)
Aug 16, 2006	82.73	83.39	82.52	83.14	315,615	+1.24(+1.52%)
Aug 15, 2006	81.19	82.08	81.19	81.89	442,693	+1.37(+1.70%)
Aug 14, 2006	81.12	81.44	80.36	80.52	188,000	+0.43(+0.54%)
Aug 11, 2006	80.55	80.67	79.76	80.09	225,305	-1.42(-1.74%)
Aug 10, 2006	81.75	81.76	81.05	81.50	323,130	+0.35(+0.43%)
Aug 09, 2006	81.38	81.76	81.00	81.15	607,882	+1.33(+1.67%)
Aug 08, 2006	80.48	81.15	79.48	79.82	439,473	+1.08(+1.37%)
Aug 07, 2006	78.69	79.51	78.43	78.74	514,083	-1.85(-2.29%)
Aug 04, 2006	81.87	82.33	80.00	80.59	812,119	+0.87(+1.09%)
Aug 03, 2006	78.89	80.23	78.62	79.72	528,173	+1.39(+1.77%)
Aug 02, 2006	78.58	78.72	77.69	78.33	527,233	+1.20(+1.56%)

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.