Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	41.38	41.50	40.82	40.98	1,350,700	-0.57(-1.37%)
Oct 30, 2006	41.30	41.73	41.21	41.55	1,136,800	+0.09(+0.22%)
Oct 27, 2006	41.59	41.80	41.35	41.46	2,217,000	-0.84(-1.99%)
Oct 26, 2006	40.76	42.37	40.76	42.30	2,872,600	+1.54(+3.78%)
Oct 25, 2006	40.49	40.81	40.26	40.76	732,900	+0.28(+0.69%)
Oct 24, 2006	40.45	40.67	40.33	40.48	783,100	+0.13(+0.32%)
Oct 23, 2006	39.97	40.66	39.87	40.35	918,500	+0.24(+0.60%)
Oct 20, 2006	39.87	40.29	39.72	40.11	1,055,400	+0.43(+1.08%)
Oct 19, 2006	39.08	39.92	38.45	39.68	3,372,500	-0.59(-1.47%)
Oct 18, 2006	40.31	40.76	39.96	40.27	1,174,900	+0.56(+1.41%)
Oct 17, 2006	40.67	40.00	39.46	39.71	1,553,700	-1.19(-2.91%)
Oct 16, 2006	40.76	41.04	40.55	40.90	1,414,100	+0.22(+0.54%)
Oct 13, 2006	40.00	40.94	39.87	40.68	2,519,900	+1.63(+4.17%)
Oct 12, 2006	38.79	39.17	38.61	39.05	1,623,300	+0.41(+1.06%)
Oct 11, 2006	37.58	39.21	37.58	38.64	2,791,300	+1.15(+3.07%)
Oct 10, 2006	37.30	37.50	37.24	37.49	1,392,000	-0.08(-0.21%)
Oct 09, 2006	37.72	37.74	37.45	37.57	973,300	-0.21(-0.56%)
Oct 06, 2006	38.00	38.00	37.38	37.78	1,700,400	-0.59(-1.54%)
Oct 05, 2006	38.00	38.40	37.85	38.37	2,534,600	-0.45(-1.16%)
Oct 04, 2006	37.93	38.88	37.80	38.82	2,544,800	-0.28(-0.72%)
Oct 03, 2006	38.90	39.33	38.65	39.10	1,688,000	-0.63(-1.59%)
Oct 02, 2006	39.87	40.10	39.61	39.73	1,755,900	-0.63(-1.56%)
Sep 29, 2006	40.30	40.59	40.27	40.36	808,800	-0.80(-1.94%)
Sep 28, 2006	41.18	41.24	40.84	41.16	959,200	-0.35(-0.84%)
Sep 27, 2006	41.26	41.85	41.26	41.51	1,174,000	+0.45(+1.10%)
Sep 26, 2006	40.70	41.11	40.55	41.06	983,700	+0.23(+0.56%)
Sep 25, 2006	40.97	41.00	40.49	40.83	720,500	-0.03(-0.07%)
Sep 22, 2006	41.45	41.45	40.71	40.86	877,000	-0.60(-1.45%)
Sep 21, 2006	41.62	41.84	41.27	41.46	419,100	-0.08(-0.19%)
Sep 20, 2006	41.39	41.80	41.36	41.54	470,000	-0.22(-0.53%)
Sep 19, 2006	42.00	42.06	41.41	41.76	759,700	-0.52(-1.23%)
Sep 18, 2006	42.32	42.50	41.94	42.28	560,100	+0.11(+0.26%)
Sep 15, 2006	42.20	42.59	42.15	42.17	459,700	-0.30(-0.71%)
Sep 14, 2006	42.36	42.73	42.20	42.47	474,800	+0.09(+0.21%)
Sep 13, 2006	42.21	42.56	41.96	42.38	528,300	+0.29(+0.69%)
Sep 12, 2006	41.70	42.22	41.64	42.09	663,900	+0.19(+0.45%)
Sep 11, 2006	42.00	42.10	41.57	41.90	835,900	-0.63(-1.48%)
Sep 08, 2006	42.08	42.65	42.08	42.53	294,500	+0.15(+0.35%)
Sep 07, 2006	42.75	42.75	42.16	42.38	581,600	-0.46(-1.07%)
Sep 06, 2006	43.00	43.32	42.82	42.84	786,400	-1.03(-2.35%)
Sep 05, 2006	43.86	44.07	43.70	43.87	404,700	+0.02(+0.05%)
Sep 01, 2006	43.50	44.09	43.43	43.85	506,000	+0.44(+1.01%)
Aug 31, 2006	43.03	43.55	42.98	43.41	657,600	+0.69(+1.62%)
Aug 30, 2006	42.58	42.80	42.40	42.72	589,200	-0.39(-0.90%)
Aug 29, 2006	42.84	43.14	42.57	43.11	532,800	+0.27(+0.63%)
Aug 28, 2006	42.65	43.15	42.55	42.84	802,900	-0.32(-0.74%)
Aug 25, 2006	42.50	43.70	42.26	43.16	868,500	-0.10(-0.23%)
Aug 24, 2006	43.80	44.13	42.90	43.26	1,414,800	-1.16(-2.61%)
Aug 23, 2006	44.92	45.25	44.31	44.42	1,058,200	-0.60(-1.33%)
Aug 22, 2006	45.04	45.26	44.74	45.02	331,200	-0.27(-0.60%)
Aug 21, 2006	44.93	45.48	44.92	45.29	380,100	-0.80(-1.74%)
Aug 18, 2006	45.70	46.17	45.67	46.09	834,400	+1.12(+2.49%)
Aug 17, 2006	44.96	45.50	44.79	44.97	1,128,900	-0.09(-0.20%)
Aug 16, 2006	44.50	45.28	44.44	45.06	995,900	-0.37(-0.81%)
Aug 15, 2006	44.81	45.52	44.81	45.43	328,200	+0.62(+1.38%)
Aug 14, 2006	44.62	45.40	44.57	44.81	530,000	+0.45(+1.01%)
Aug 11, 2006	44.50	44.58	44.19	44.36	262,500	+0.05(+0.11%)
Aug 10, 2006	44.25	44.46	44.07	44.31	519,200	-0.10(-0.23%)
Aug 09, 2006	44.92	45.13	44.28	44.41	376,300	-0.23(-0.52%)
Aug 08, 2006	44.67	45.13	44.51	44.64	804,400	+0.46(+1.04%)
Aug 07, 2006	44.10	44.48	44.05	44.18	462,900	-0.80(-1.78%)
Aug 04, 2006	45.20	45.67	44.80	44.98	436,000	-0.18(-0.40%)
Aug 03, 2006	44.52	45.33	44.50	45.16	706,500	-0.19(-0.42%)
Aug 02, 2006	45.22	45.62	45.11	45.35	755,300	+0.02(+0.04%)

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.