Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	35.95	36.27	34.77	35.03	510,500	-0.81(-2.26%)
Oct 30, 2006	35.24	36.14	35.06	35.84	389,800	+0.48(+1.36%)
Oct 27, 2006	35.26	35.60	34.81	35.36	818,700	+0.45(+1.29%)
Oct 26, 2006	34.00	34.92	33.01	34.91	857,900	+0.30(+0.87%)
Oct 25, 2006	33.25	34.96	33.23	34.61	969,200	+1.38(+4.15%)
Oct 24, 2006	32.19	33.30	31.65	33.23	345,400	+0.94(+2.91%)
Oct 23, 2006	32.42	33.08	32.04	32.29	374,200	-0.27(-0.83%)
Oct 20, 2006	33.00	33.04	32.28	32.56	520,800	-0.43(-1.30%)
Oct 19, 2006	33.08	33.34	32.85	32.99	492,500	-0.09(-0.27%)
Oct 18, 2006	34.01	34.46	32.89	33.08	402,400	-0.98(-2.88%)
Oct 17, 2006	34.52	34.62	33.73	34.06	497,800	-0.90(-2.57%)
Oct 16, 2006	33.72	35.05	33.72	34.96	448,400	+1.25(+3.71%)
Oct 13, 2006	33.75	34.54	33.43	33.71	369,000	-0.09(-0.27%)
Oct 12, 2006	33.28	33.92	33.12	33.80	271,300	+0.60(+1.81%)
Oct 11, 2006	32.89	33.33	32.43	33.20	533,100	+0.10(+0.30%)
Oct 10, 2006	32.57	33.20	32.37	33.10	512,200	+0.43(+1.32%)
Oct 09, 2006	32.55	32.88	32.09	32.67	334,000	+0.04(+0.12%)
Oct 06, 2006	33.00	33.00	31.92	32.63	536,900	-0.37(-1.12%)
Oct 05, 2006	32.40	33.12	32.23	33.00	451,600	+0.49(+1.51%)
Oct 04, 2006	31.31	32.65	31.16	32.51	492,200	+1.13(+3.60%)
Oct 03, 2006	31.24	31.57	30.66	31.38	385,100	-0.03(-0.10%)
Oct 02, 2006	31.33	32.12	30.54	31.41	635,900	+0.08(+0.26%)
Sep 29, 2006	30.95	31.75	30.75	31.33	512,500	+0.28(+0.90%)
Sep 28, 2006	31.42	31.48	30.84	31.05	318,300	-0.34(-1.08%)
Sep 27, 2006	30.70	31.50	30.46	31.39	393,200	+0.57(+1.85%)
Sep 26, 2006	29.92	30.87	29.52	30.82	333,900	+0.83(+2.77%)
Sep 25, 2006	30.23	30.28	29.57	29.99	456,600	+0.26(+0.87%)
Sep 22, 2006	30.65	30.65	29.60	29.73	301,800	-0.93(-3.03%)
Sep 21, 2006	31.28	31.32	30.57	30.66	336,900	-0.64(-2.04%)
Sep 20, 2006	31.25	31.62	31.05	31.30	343,500	+0.22(+0.71%)
Sep 19, 2006	31.03	31.08	30.36	31.08	542,900	+0.05(+0.16%)
Sep 18, 2006	31.02	31.23	30.65	31.03	258,800	+0.26(+0.84%)
Sep 15, 2006	30.90	31.42	30.60	30.77	469,100	+0.02(+0.07%)
Sep 14, 2006	30.90	31.22	30.41	30.75	478,400	-0.28(-0.90%)
Sep 13, 2006	30.30	31.37	30.25	31.03	798,800	+0.43(+1.41%)
Sep 12, 2006	29.70	30.68	29.52	30.60	608,700	+1.10(+3.73%)
Sep 11, 2006	29.75	29.75	29.00	29.50	687,100	+0.48(+1.65%)
Sep 08, 2006	28.65	29.48	28.64	29.02	687,500	+0.37(+1.29%)
Sep 07, 2006	28.65	28.92	28.09	28.65	778,300	-0.37(-1.27%)
Sep 06, 2006	29.55	29.88	28.99	29.02	306,600	-0.74(-2.49%)
Sep 05, 2006	29.87	29.92	29.44	29.76	438,400	+0.19(+0.64%)
Sep 01, 2006	29.43	29.85	29.07	29.57	310,800	+0.24(+0.82%)
Aug 31, 2006	29.70	30.70	28.41	29.33	426,600	+0.50(+1.73%)
Aug 30, 2006	28.85	28.91	28.52	28.83	618,600	+0.03(+0.10%)
Aug 29, 2006	29.30	29.41	28.30	28.80	1,013,000	-0.37(-1.27%)
Aug 28, 2006	28.90	29.67	28.90	29.17	440,500	+0.42(+1.46%)
Aug 25, 2006	29.40	29.40	28.58	28.75	744,200	-0.21(-0.73%)
Aug 24, 2006	29.69	29.72	28.66	28.96	606,600	-0.69(-2.33%)
Aug 23, 2006	30.25	30.40	29.45	29.65	205,900	-0.50(-1.66%)
Aug 22, 2006	30.05	30.73	30.00	30.15	210,900	-0.20(-0.66%)
Aug 21, 2006	30.55	30.70	30.07	30.35	192,900	-0.34(-1.11%)
Aug 18, 2006	31.01	31.11	30.52	30.69	180,400	-0.28(-0.90%)
Aug 17, 2006	31.70	31.70	30.74	30.97	220,100	-0.56(-1.78%)
Aug 16, 2006	30.95	31.73	30.62	31.53	358,900	+0.74(+2.40%)
Aug 15, 2006	30.10	31.15	30.04	30.79	418,900	+0.65(+2.16%)
Aug 14, 2006	30.37	30.75	30.00	30.14	358,900	-0.01(-0.03%)
Aug 11, 2006	30.95	31.02	30.08	30.15	567,600	-1.02(-3.27%)
Aug 10, 2006	30.80	31.22	30.50	31.17	605,500	+0.38(+1.23%)
Aug 09, 2006	31.72	31.85	30.55	30.79	688,500	-0.71(-2.25%)
Aug 08, 2006	32.06	32.16	31.30	31.50	296,100	-0.49(-1.53%)
Aug 07, 2006	32.52	32.60	31.80	31.99	299,900	-0.23(-0.71%)
Aug 04, 2006	33.00	33.70	31.84	32.22	455,300	-0.53(-1.62%)
Aug 03, 2006	31.10	33.09	30.60	32.75	709,200	+1.27(+4.03%)
Aug 02, 2006	32.65	32.77	31.34	31.48	540,500	-0.62(-1.93%)

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.