Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	36.41	36.41	35.33	35.72	1,092,900	-0.54(-1.49%)
Oct 30, 2006	35.57	36.37	35.57	36.26	853,000	+0.38(+1.06%)
Oct 27, 2006	36.70	36.70	35.86	35.88	1,035,900	-0.87(-2.37%)
Oct 26, 2006	36.50	36.95	36.28	36.75	997,700	+0.47(+1.30%)
Oct 25, 2006	36.74	36.74	35.81	36.28	1,698,400	-0.46(-1.25%)
Oct 24, 2006	36.15	36.85	36.10	36.74	1,237,600	+0.58(+1.60%)
Oct 23, 2006	35.44	36.22	35.23	36.16	938,900	+0.69(+1.95%)
Oct 20, 2006	35.87	36.19	35.43	35.47	1,418,900	-0.08(-0.23%)
Oct 19, 2006	35.42	35.86	35.20	35.55	545,900	-0.13(-0.36%)
Oct 18, 2006	36.00	36.23	35.30	35.68	916,400	-0.16(-0.45%)
Oct 17, 2006	35.76	35.95	35.48	35.84	1,287,500	+0.02(+0.06%)
Oct 16, 2006	35.57	35.90	35.50	35.82	713,000	+0.25(+0.70%)
Oct 13, 2006	35.49	35.76	35.12	35.57	833,100	+0.16(+0.45%)
Oct 12, 2006	35.12	35.47	34.96	35.41	1,186,700	+0.54(+1.55%)
Oct 11, 2006	34.92	35.01	34.50	34.87	743,100	-0.12(-0.34%)
Oct 10, 2006	35.00	35.00	34.30	34.99	880,000	+0.11(+0.32%)
Oct 09, 2006	34.58	34.94	34.13	34.88	850,100	+0.42(+1.22%)
Oct 06, 2006	34.90	35.00	34.28	34.46	955,900	-0.66(-1.88%)
Oct 05, 2006	34.80	35.22	34.24	35.12	1,359,700	+0.27(+0.77%)
Oct 04, 2006	33.90	35.01	33.64	34.85	2,268,100	+0.79(+2.32%)
Oct 03, 2006	33.30	34.20	33.30	34.06	1,298,600	+0.75(+2.25%)
Oct 02, 2006	33.20	33.43	32.82	33.31	908,900	+0.11(+0.33%)
Sep 29, 2006	33.47	33.82	33.14	33.20	830,400	-0.36(-1.07%)
Sep 28, 2006	33.26	33.87	32.99	33.56	835,000	+0.20(+0.60%)
Sep 27, 2006	33.53	33.91	33.31	33.36	860,600	-0.30(-0.89%)
Sep 26, 2006	33.90	34.35	33.58	33.66	1,310,400	-0.28(-0.82%)
Sep 25, 2006	33.00	34.01	32.73	33.94	946,300	+1.09(+3.32%)
Sep 22, 2006	33.00	33.35	32.72	32.85	1,097,100	-0.16(-0.48%)
Sep 21, 2006	33.75	33.87	33.01	33.01	1,059,200	-0.76(-2.25%)
Sep 20, 2006	33.54	33.90	33.18	33.77	1,336,700	+0.48(+1.44%)
Sep 19, 2006	33.39	33.77	32.77	33.29	1,641,100	-0.21(-0.63%)
Sep 18, 2006	34.08	34.74	33.43	33.50	2,015,400	-1.45(-4.15%)
Sep 15, 2006	33.95	35.03	33.83	34.95	2,927,900	+1.45(+4.33%)
Sep 14, 2006	33.74	33.77	33.01	33.50	1,505,400	-0.33(-0.98%)
Sep 13, 2006	33.10	33.86	33.10	33.83	1,736,600	+0.61(+1.84%)
Sep 12, 2006	32.54	33.28	32.46	33.22	1,967,400	+0.67(+2.06%)
Sep 11, 2006	31.50	32.73	31.30	32.55	1,381,900	+1.02(+3.24%)
Sep 08, 2006	31.63	31.64	31.28	31.53	1,439,300	+0.03(+0.10%)
Sep 07, 2006	31.18	31.58	31.08	31.50	2,386,800	+0.23(+0.74%)
Sep 06, 2006	31.60	31.66	31.14	31.27	1,325,400	-0.39(-1.23%)
Sep 05, 2006	31.60	31.87	31.42	31.66	1,757,900	-0.05(-0.16%)
Sep 01, 2006	31.85	31.89	31.28	31.71	1,575,800	+0.11(+0.35%)
Aug 31, 2006	31.85	32.75	31.40	31.60	3,212,900	-1.40(-4.24%)
Aug 30, 2006	33.20	33.20	32.58	33.00	1,350,200	-0.17(-0.51%)
Aug 29, 2006	31.84	33.22	31.84	33.17	2,760,800	+1.28(+4.01%)
Aug 28, 2006	30.92	31.95	30.92	31.89	1,280,200	+1.09(+3.54%)
Aug 25, 2006	30.73	31.26	30.60	30.80	1,363,500	+0.00(+0.00%)
Aug 24, 2006	31.84	31.84	30.73	30.80	1,987,400	-1.04(-3.27%)
Aug 23, 2006	32.49	32.55	31.78	31.84	1,114,800	-0.49(-1.52%)
Aug 22, 2006	32.33	32.38	32.01	32.33	827,200	+0.06(+0.19%)
Aug 21, 2006	32.65	32.70	32.09	32.27	1,016,900	-0.63(-1.91%)
Aug 18, 2006	33.67	34.75	32.89	32.90	1,937,700	-0.03(-0.09%)
Aug 17, 2006	32.08	32.94	31.84	32.93	1,388,200	+0.93(+2.91%)
Aug 16, 2006	31.27	32.11	31.11	32.00	989,800	+0.83(+2.66%)
Aug 15, 2006	31.08	31.33	30.85	31.17	913,100	+0.50(+1.63%)
Aug 14, 2006	30.70	31.08	30.50	30.67	540,100	+0.22(+0.72%)
Aug 11, 2006	30.60	30.85	30.33	30.45	598,500	-0.23(-0.75%)
Aug 10, 2006	29.63	30.72	29.63	30.68	1,871,200	+0.75(+2.51%)
Aug 09, 2006	30.79	31.00	29.82	29.93	1,377,500	-0.61(-2.00%)
Aug 08, 2006	30.95	31.13	30.48	30.54	985,500	-0.38(-1.23%)
Aug 07, 2006	31.07	31.19	30.65	30.92	868,700	-0.32(-1.02%)
Aug 04, 2006	31.60	32.18	30.96	31.24	895,900	-0.16(-0.51%)
Aug 03, 2006	30.89	31.57	30.70	31.40	1,026,900	+0.18(+0.58%)
Aug 02, 2006	30.79	31.55	30.77	31.22	1,158,400	+0.53(+1.73%)

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.