Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	41.65	42.98	41.65	42.69	3,467,700	-0.81(-1.86%)
Oct 30, 2006	43.34	43.76	43.33	43.50	1,765,400	-0.07(-0.16%)
Oct 27, 2006	43.34	43.80	43.11	43.57	2,043,300	-0.74(-1.67%)
Oct 26, 2006	43.94	44.32	43.85	44.31	1,720,400	+0.05(+0.11%)
Oct 25, 2006	43.99	44.32	43.99	44.26	1,343,600	+0.11(+0.25%)
Oct 24, 2006	43.96	44.30	43.85	44.15	1,459,600	-0.15(-0.34%)
Oct 23, 2006	43.82	44.45	43.81	44.30	1,451,100	-0.18(-0.40%)
Oct 20, 2006	44.27	44.54	44.14	44.48	1,256,000	+0.67(+1.53%)
Oct 19, 2006	43.66	43.87	43.52	43.81	2,211,300	-0.10(-0.23%)
Oct 18, 2006	43.68	44.04	43.66	43.91	1,377,100	+0.10(+0.23%)
Oct 17, 2006	43.74	43.96	43.64	43.81	1,111,900	-0.14(-0.32%)
Oct 16, 2006	43.60	43.97	43.51	43.95	2,472,400	+0.70(+1.62%)
Oct 13, 2006	43.25	43.37	43.07	43.25	2,363,000	-0.06(-0.14%)
Oct 12, 2006	43.12	43.38	43.10	43.31	3,140,300	-0.03(-0.07%)
Oct 11, 2006	43.27	43.46	43.16	43.34	2,581,600	-0.01(-0.02%)
Oct 10, 2006	43.45	43.71	43.20	43.35	1,993,800	-0.24(-0.55%)
Oct 09, 2006	43.25	43.63	43.22	43.59	3,012,300	+0.14(+0.32%)
Oct 06, 2006	43.26	43.59	43.12	43.45	2,325,100	-1.15(-2.58%)
Oct 05, 2006	44.41	44.62	44.35	44.60	1,323,300	-0.01(-0.02%)
Oct 04, 2006	44.23	44.63	44.02	44.61	812,400	-0.12(-0.27%)
Oct 03, 2006	44.72	44.90	44.50	44.73	492,400	+0.01(+0.02%)
Oct 02, 2006	44.87	44.99	44.66	44.72	2,063,600	+0.25(+0.56%)
Sep 29, 2006	44.46	44.67	44.32	44.47	1,136,000	+0.02(+0.04%)
Sep 28, 2006	44.44	44.50	44.08	44.45	3,413,700	+0.38(+0.86%)
Sep 27, 2006	43.85	44.16	43.81	44.07	2,059,000	-0.33(-0.74%)
Sep 26, 2006	44.46	44.49	44.17	44.40	625,500	+0.01(+0.02%)
Sep 25, 2006	44.27	44.44	43.96	44.39	611,700	+0.44(+1.00%)
Sep 22, 2006	44.10	44.11	43.70	43.95	987,200	-0.34(-0.77%)
Sep 21, 2006	44.17	44.42	44.08	44.29	1,015,300	+0.38(+0.87%)
Sep 20, 2006	43.40	43.91	43.39	43.91	1,500,800	+0.67(+1.55%)
Sep 19, 2006	43.25	43.32	43.00	43.24	1,188,400	-0.08(-0.18%)
Sep 18, 2006	42.94	43.40	42.63	43.32	808,700	+0.35(+0.81%)
Sep 15, 2006	43.30	43.43	42.88	42.97	1,608,000	-0.41(-0.95%)
Sep 14, 2006	43.40	43.46	43.11	43.38	1,532,300	-0.47(-1.07%)
Sep 13, 2006	43.55	43.95	43.36	43.85	1,981,100	-0.16(-0.36%)
Sep 12, 2006	43.53	44.12	43.42	44.01	1,026,500	+1.00(+2.33%)
Sep 11, 2006	42.67	43.20	42.51	43.01	1,471,400	+0.01(+0.02%)
Sep 08, 2006	43.00	43.08	42.43	43.00	1,367,400	-0.51(-1.17%)
Sep 07, 2006	43.44	43.67	43.35	43.51	1,130,500	-0.45(-1.02%)
Sep 06, 2006	44.06	44.09	43.77	43.96	1,404,200	-0.83(-1.85%)
Sep 05, 2006	44.55	44.82	44.27	44.79	1,171,700	-0.58(-1.28%)
Sep 01, 2006	45.28	45.50	45.04	45.37	2,403,200	+0.42(+0.93%)
Aug 31, 2006	45.20	45.25	44.64	44.95	1,175,100	-0.06(-0.13%)
Aug 30, 2006	45.12	45.25	44.74	45.01	980,100	-0.03(-0.07%)
Aug 29, 2006	44.95	45.15	44.62	45.04	555,300	+0.34(+0.76%)
Aug 28, 2006	44.41	44.88	44.37	44.70	624,600	+0.48(+1.09%)
Aug 25, 2006	44.03	44.33	43.71	44.22	906,700	-0.37(-0.83%)
Aug 24, 2006	44.75	44.86	44.54	44.59	2,380,600	-0.01(-0.02%)
Aug 23, 2006	44.99	45.09	44.51	44.60	616,100	-0.23(-0.51%)
Aug 22, 2006	44.35	45.06	44.32	44.83	872,200	+0.13(+0.29%)
Aug 21, 2006	45.04	45.13	44.63	44.70	1,997,600	-0.75(-1.65%)
Aug 18, 2006	45.35	45.55	45.14	45.45	815,600	-0.11(-0.24%)
Aug 17, 2006	45.54	45.66	45.31	45.56	1,579,800	+0.02(+0.04%)
Aug 16, 2006	45.70	45.77	45.30	45.54	1,893,100	+0.64(+1.43%)
Aug 15, 2006	44.80	45.25	44.68	44.90	1,424,800	+1.48(+3.41%)
Aug 14, 2006	43.40	43.76	43.39	43.42	900,500	+0.25(+0.58%)
Aug 11, 2006	43.27	43.38	43.03	43.17	900,500	-0.26(-0.60%)
Aug 10, 2006	43.45	43.50	43.10	43.43	1,258,800	-0.42(-0.96%)
Aug 09, 2006	44.38	44.42	43.85	43.85	2,726,700	-0.60(-1.35%)
Aug 08, 2006	44.28	44.72	43.82	44.45	3,239,800	-0.41(-0.91%)
Aug 07, 2006	45.00	45.18	44.68	44.86	3,749,500	-0.29(-0.64%)
Aug 04, 2006	46.13	46.65	45.14	45.15	8,161,800	-1.77(-3.77%)
Aug 03, 2006	46.71	47.06	46.63	46.92	915,600	+0.11(+0.23%)
Aug 02, 2006	46.79	47.01	46.64	46.81	1,063,600	-0.44(-0.93%)

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.