Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	85.09	86.11	84.92	86.11	191,340	+0.80(+0.93%)
Oct 30, 2006	85.10	85.45	84.79	85.31	94,349	+0.07(+0.08%)
Oct 27, 2006	85.88	85.88	85.09	85.24	212,030	-0.46(-0.53%)
Oct 26, 2006	84.99	85.70	84.81	85.70	242,110	+0.91(+1.07%)
Oct 25, 2006	83.94	84.81	83.75	84.79	193,248	+0.35(+0.42%)
Oct 24, 2006	83.89	84.46	83.85	84.44	121,495	+0.46(+0.55%)
Oct 23, 2006	82.88	84.06	82.76	83.98	263,533	+0.02(+0.02%)
Oct 20, 2006	83.96	84.08	83.30	83.95	129,125	-0.27(-0.32%)
Oct 19, 2006	83.80	84.30	83.69	84.22	153,923	+0.72(+0.86%)
Oct 18, 2006	83.84	84.10	83.16	83.51	355,388	+0.70(+0.85%)
Oct 17, 2006	82.82	82.97	82.30	82.80	292,293	-1.27(-1.52%)
Oct 16, 2006	83.60	84.15	83.53	84.08	186,351	-0.22(-0.26%)
Oct 13, 2006	83.79	84.30	83.54	84.30	443,282	-0.38(-0.45%)
Oct 12, 2006	83.58	84.86	83.53	84.68	345,997	+0.37(+0.44%)
Oct 11, 2006	84.11	84.64	83.86	84.30	150,108	-0.43(-0.51%)
Oct 10, 2006	84.53	84.88	84.17	84.73	140,570	+0.55(+0.66%)
Oct 09, 2006	83.79	84.31	83.48	84.18	307,993	+0.01(+0.02%)
Oct 06, 2006	83.43	84.25	83.06	84.17	322,960	-0.33(-0.39%)
Oct 05, 2006	85.03	85.41	83.74	84.49	324,281	+0.00(+0.00%)
Oct 04, 2006	83.29	84.51	83.26	84.49	324,134	+1.94(+2.35%)
Oct 03, 2006	81.95	82.74	81.64	82.55	214,671	+0.19(+0.23%)
Oct 02, 2006	82.17	82.71	82.11	82.36	174,612	+0.10(+0.12%)
Sep 29, 2006	82.37	82.59	82.22	82.26	146,293	-0.15(-0.18%)
Sep 28, 2006	82.45	82.45	81.87	82.41	115,332	-0.04(-0.05%)
Sep 27, 2006	82.21	82.63	82.01	82.45	315,183	+0.92(+1.13%)
Sep 26, 2006	81.30	81.69	81.17	81.53	166,836	+0.14(+0.18%)
Sep 25, 2006	80.98	81.52	80.02	81.39	191,047	+0.93(+1.15%)
Sep 22, 2006	80.93	80.93	80.16	80.46	250,180	-0.81(-1.00%)
Sep 21, 2006	81.52	81.64	81.01	81.27	294,054	+0.74(+0.91%)
Sep 20, 2006	80.22	80.83	80.19	80.53	308,580	+1.79(+2.28%)
Sep 19, 2006	79.17	79.19	78.40	78.74	370,208	-1.18(-1.48%)
Sep 18, 2006	79.59	80.03	79.44	79.92	343,650	-0.10(-0.12%)
Sep 15, 2006	80.12	80.59	79.81	80.02	279,527	+0.57(+0.71%)
Sep 14, 2006	79.44	79.63	79.08	79.45	347,611	+0.78(+1.00%)
Sep 13, 2006	78.00	78.74	77.94	78.67	270,576	+0.46(+0.58%)
Sep 12, 2006	77.90	78.26	77.56	78.21	263,240	+1.06(+1.37%)
Sep 11, 2006	76.56	77.15	76.23	77.15	279,234	+0.40(+0.52%)
Sep 08, 2006	76.29	76.79	76.07	76.75	235,654	+0.05(+0.06%)
Sep 07, 2006	76.65	77.24	76.44	76.70	354,361	-0.90(-1.16%)
Sep 06, 2006	77.83	77.92	77.55	77.60	274,978	-1.23(-1.56%)
Sep 05, 2006	78.36	78.88	78.27	78.83	415,109	+0.48(+0.61%)
Sep 01, 2006	78.41	78.78	78.16	78.35	342,476	+0.45(+0.58%)
Aug 31, 2006	77.97	78.05	77.61	77.90	182,683	-0.05(-0.07%)
Aug 30, 2006	78.05	78.24	77.49	77.96	307,700	-0.05(-0.06%)
Aug 29, 2006	78.07	78.13	77.04	78.01	631,834	+0.40(+0.51%)
Aug 28, 2006	76.96	77.82	76.91	77.61	331,911	+0.69(+0.89%)
Aug 25, 2006	76.85	77.42	76.79	76.92	194,715	+0.02(+0.03%)
Aug 24, 2006	77.74	77.76	76.63	76.90	424,647	+0.31(+0.40%)
Aug 23, 2006	77.11	77.27	76.19	76.59	398,968	-0.28(-0.36%)
Aug 22, 2006	76.88	77.48	76.49	76.87	347,611	-0.14(-0.19%)
Aug 21, 2006	77.14	77.58	76.87	77.02	445,483	+0.07(+0.10%)
Aug 18, 2006	76.91	76.99	76.26	76.94	631,834	+0.24(+0.31%)
Aug 17, 2006	77.89	78.06	76.01	76.70	1,127,354	-1.00(-1.28%)
Aug 16, 2006	77.47	77.73	77.32	77.70	754,797	+1.49(+1.95%)
Aug 15, 2006	75.82	76.29	75.51	76.21	144,385	+2.31(+3.13%)
Aug 14, 2006	74.56	74.91	73.78	73.90	169,183	+0.27(+0.37%)
Aug 11, 2006	74.18	74.30	73.60	73.63	163,314	-0.66(-0.89%)
Aug 10, 2006	73.94	74.35	73.51	74.29	343,356	-0.27(-0.36%)
Aug 09, 2006	75.00	75.78	74.56	74.56	162,287	-0.63(-0.83%)
Aug 08, 2006	75.32	75.89	74.95	75.18	137,929	-0.30(-0.40%)
Aug 07, 2006	75.99	76.06	75.15	75.48	156,124	-1.11(-1.45%)
Aug 04, 2006	77.38	77.73	76.24	76.59	279,674	+0.27(+0.35%)
Aug 03, 2006	75.45	76.60	75.36	76.33	275,418	-0.61(-0.80%)
Aug 02, 2006	76.77	77.34	76.68	76.94	362,285	+1.48(+1.96%)

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.