Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	40.55	40.96	40.44	40.78	1,054,100	+1.12(+2.82%)
Oct 30, 2006	39.52	39.86	39.45	39.66	600,300	-0.14(-0.35%)
Oct 27, 2006	40.50	40.50	39.64	39.80	1,034,400	-0.83(-2.04%)
Oct 26, 2006	40.17	40.71	40.16	40.63	996,900	+1.41(+3.60%)
Oct 25, 2006	39.00	39.27	38.81	39.22	557,600	+0.44(+1.13%)
Oct 24, 2006	38.62	38.93	38.51	38.78	961,700	+0.60(+1.57%)
Oct 23, 2006	38.15	38.38	38.00	38.18	555,900	+0.18(+0.47%)
Oct 20, 2006	37.90	38.17	37.86	38.00	402,100	+0.08(+0.21%)
Oct 19, 2006	37.88	38.15	37.79	37.92	594,500	-0.07(-0.18%)
Oct 18, 2006	37.95	38.15	37.65	37.99	642,700	+0.28(+0.74%)
Oct 17, 2006	37.88	37.88	37.46	37.71	897,400	-0.21(-0.55%)
Oct 16, 2006	37.80	38.04	37.70	37.92	535,000	+0.25(+0.66%)
Oct 13, 2006	37.51	37.74	37.39	37.67	521,400	+0.17(+0.45%)
Oct 12, 2006	36.95	37.50	36.79	37.50	787,500	+0.80(+2.18%)
Oct 11, 2006	36.78	36.89	36.60	36.70	636,900	-0.08(-0.22%)
Oct 10, 2006	36.70	36.85	36.63	36.78	660,700	+0.33(+0.91%)
Oct 09, 2006	36.35	36.56	36.29	36.45	780,200	-0.64(-1.73%)
Oct 06, 2006	37.81	37.28	36.85	37.09	970,400	-0.71(-1.88%)
Oct 05, 2006	37.55	37.91	37.41	37.80	684,500	+0.50(+1.34%)
Oct 04, 2006	36.65	37.31	36.60	37.30	1,037,800	+1.13(+3.12%)
Oct 03, 2006	36.00	36.31	35.85	36.17	1,014,100	+0.69(+1.94%)
Oct 02, 2006	35.60	35.75	35.48	35.48	530,400	+0.13(+0.37%)
Sep 29, 2006	35.50	35.67	35.35	35.35	568,300	+0.04(+0.11%)
Sep 28, 2006	35.65	35.65	35.31	35.31	796,500	+0.06(+0.17%)
Sep 27, 2006	35.45	35.65	35.25	35.25	528,700	+0.27(+0.77%)
Sep 26, 2006	34.75	35.04	34.50	34.98	1,323,500	-1.27(-3.50%)
Sep 25, 2006	35.88	36.25	35.62	36.25	607,000	+0.65(+1.83%)
Sep 22, 2006	35.85	35.85	35.36	35.60	498,900	+0.21(+0.59%)
Sep 21, 2006	35.79	35.90	35.30	35.39	609,800	+0.36(+1.03%)
Sep 20, 2006	34.66	35.18	34.61	35.03	894,700	+1.77(+5.32%)
Sep 19, 2006	33.98	33.98	33.08	33.26	512,800	-0.66(-1.95%)
Sep 18, 2006	33.95	34.06	33.66	33.92	411,400	+0.28(+0.83%)
Sep 15, 2006	33.70	33.73	33.47	33.64	350,800	+0.32(+0.96%)
Sep 14, 2006	33.30	33.38	33.15	33.32	389,100	-0.47(-1.39%)
Sep 13, 2006	33.77	33.94	33.65	33.79	628,900	+0.05(+0.15%)
Sep 12, 2006	33.00	33.74	33.00	33.74	533,400	+1.19(+3.66%)
Sep 11, 2006	32.80	32.80	32.44	32.55	436,100	-0.71(-2.13%)
Sep 08, 2006	33.40	33.45	33.16	33.26	352,800	+0.55(+1.68%)
Sep 07, 2006	32.86	32.87	32.41	32.71	644,500	-0.16(-0.49%)
Sep 06, 2006	33.30	33.39	32.87	32.87	690,900	-1.21(-3.55%)
Sep 05, 2006	34.10	34.10	33.91	34.08	380,300	+0.19(+0.56%)
Sep 01, 2006	33.60	33.89	33.47	33.89	558,900	+0.58(+1.74%)
Aug 31, 2006	33.36	33.49	33.18	33.31	671,800	-0.08(-0.24%)
Aug 30, 2006	33.26	33.50	33.24	33.39	807,100	+0.53(+1.61%)
Aug 29, 2006	32.55	32.87	32.40	32.86	621,500	+0.81(+2.53%)
Aug 28, 2006	32.00	32.35	31.96	32.05	378,600	+0.09(+0.28%)
Aug 25, 2006	31.77	32.19	31.77	31.96	403,600	+0.36(+1.14%)
Aug 24, 2006	31.77	31.86	31.45	31.60	411,300	-0.15(-0.47%)
Aug 23, 2006	32.45	32.46	31.75	31.75	413,800	-0.82(-2.52%)
Aug 22, 2006	31.85	32.60	31.85	32.57	726,700	+0.25(+0.77%)
Aug 21, 2006	32.05	32.52	31.96	32.32	1,104,200	-1.17(-3.49%)
Aug 18, 2006	33.25	33.70	33.14	33.49	815,200	+0.24(+0.72%)
Aug 17, 2006	33.61	33.70	33.03	33.25	763,700	-1.16(-3.37%)
Aug 16, 2006	33.70	34.46	33.57	34.41	647,100	+0.91(+2.72%)
Aug 15, 2006	33.21	33.59	33.21	33.50	379,200	+0.29(+0.87%)
Aug 14, 2006	33.16	33.50	33.13	33.21	347,200	+0.36(+1.10%)
Aug 11, 2006	33.20	33.20	32.82	32.85	313,600	-0.57(-1.71%)
Aug 10, 2006	33.20	33.45	32.88	33.42	587,000	+0.22(+0.66%)
Aug 09, 2006	33.30	33.66	33.17	33.20	1,090,200	+1.44(+4.53%)
Aug 08, 2006	31.85	32.20	31.75	31.76	463,200	-0.07(-0.22%)
Aug 07, 2006	31.70	31.93	31.59	31.83	251,000	+0.19(+0.60%)
Aug 04, 2006	31.85	32.16	31.56	31.64	441,500	-0.21(-0.66%)
Aug 03, 2006	31.80	32.00	31.51	31.85	434,500	-0.26(-0.81%)
Aug 02, 2006	31.90	32.25	31.89	32.11	402,600	+0.84(+2.69%)

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.