Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	43.32	43.55	42.69	42.92	393,100	-0.54(-1.24%)
Oct 30, 2006	43.10	43.66	42.79	43.46	340,300	+0.01(+0.02%)
Oct 27, 2006	43.90	44.40	43.43	43.45	361,700	-0.55(-1.25%)
Oct 26, 2006	44.10	44.26	43.73	44.00	274,500	-0.03(-0.07%)
Oct 25, 2006	43.85	44.10	43.85	44.03	292,500	+0.08(+0.18%)
Oct 24, 2006	43.76	44.10	43.76	43.95	450,100	-0.06(-0.14%)
Oct 23, 2006	43.96	44.21	43.74	44.01	456,300	+0.06(+0.14%)
Oct 20, 2006	43.81	44.10	43.59	43.95	321,900	+0.15(+0.34%)
Oct 19, 2006	43.90	43.97	43.50	43.80	423,700	-0.03(-0.07%)
Oct 18, 2006	44.00	44.25	43.76	43.83	324,600	-0.13(-0.30%)
Oct 17, 2006	44.00	44.26	43.74	43.96	298,400	-0.04(-0.09%)
Oct 16, 2006	44.00	44.10	43.80	44.00	376,500	+0.00(+0.00%)
Oct 13, 2006	44.10	44.50	43.92	44.00	527,900	+0.00(+0.00%)
Oct 12, 2006	43.08	44.05	43.08	44.00	450,000	+0.93(+2.16%)
Oct 11, 2006	43.42	43.51	42.91	43.07	526,500	-0.44(-1.01%)
Oct 10, 2006	44.05	44.05	43.51	43.51	556,800	-0.54(-1.23%)
Oct 09, 2006	43.94	44.19	43.61	44.05	234,500	+0.20(+0.46%)
Oct 06, 2006	43.64	44.01	43.50	43.85	369,000	+0.21(+0.48%)
Oct 05, 2006	43.42	43.67	43.36	43.64	418,500	+0.17(+0.39%)
Oct 04, 2006	43.00	43.75	42.98	43.47	498,300	+0.42(+0.98%)
Oct 03, 2006	43.29	43.35	42.38	43.05	628,200	-0.42(-0.97%)
Oct 02, 2006	43.41	43.64	43.25	43.47	350,600	+0.06(+0.14%)
Sep 29, 2006	43.25	43.41	43.25	43.41	544,600	+0.16(+0.37%)
Sep 28, 2006	43.27	43.46	43.17	43.25	487,400	-0.05(-0.12%)
Sep 27, 2006	42.71	43.43	42.66	43.30	735,300	+0.59(+1.38%)
Sep 26, 2006	42.15	42.75	41.89	42.71	531,600	+0.42(+0.99%)
Sep 25, 2006	36.89	42.31	41.60	42.29	484,400	+0.56(+1.34%)
Sep 22, 2006	41.64	41.77	41.12	41.73	404,500	+0.09(+0.22%)
Sep 21, 2006	41.69	41.93	41.36	41.64	468,400	-0.04(-0.10%)
Sep 20, 2006	41.51	41.73	41.26	41.68	601,800	+0.42(+1.02%)
Sep 19, 2006	41.84	41.87	40.92	41.26	585,500	-0.60(-1.43%)
Sep 18, 2006	42.05	42.12	41.51	41.86	564,500	-0.23(-0.55%)
Sep 15, 2006	42.35	42.56	41.92	42.09	813,000	-0.36(-0.85%)
Sep 14, 2006	42.38	42.53	42.11	42.45	402,900	+0.00(+0.00%)
Sep 13, 2006	42.25	42.56	42.22	42.45	244,000	+0.33(+0.78%)
Sep 12, 2006	41.89	42.33	41.63	42.12	751,600	+0.24(+0.57%)
Sep 11, 2006	41.51	42.05	41.48	41.88	394,400	+0.38(+0.92%)
Sep 08, 2006	40.61	41.61	40.61	41.50	620,300	+0.89(+2.19%)
Sep 07, 2006	39.99	40.79	39.93	40.61	471,700	+0.64(+1.60%)
Sep 06, 2006	40.82	40.82	39.88	39.97	612,300	-0.90(-2.20%)
Sep 05, 2006	40.93	41.06	40.62	40.87	410,000	-0.12(-0.29%)
Sep 01, 2006	40.69	41.35	40.69	40.99	271,600	+0.35(+0.86%)
Aug 31, 2006	40.78	40.90	40.42	40.64	367,900	-0.05(-0.12%)
Aug 30, 2006	40.82	40.92	40.32	40.69	455,900	-0.16(-0.39%)
Aug 29, 2006	40.86	41.35	40.60	40.85	664,700	-0.05(-0.12%)
Aug 28, 2006	40.34	41.13	40.34	40.90	316,600	+0.62(+1.54%)
Aug 25, 2006	40.43	41.00	40.18	40.28	417,500	-0.03(-0.07%)
Aug 24, 2006	39.97	40.65	39.97	40.31	475,900	+0.46(+1.15%)
Aug 23, 2006	40.50	40.56	39.80	39.85	1,162,800	-0.64(-1.58%)
Aug 22, 2006	40.70	41.02	40.49	40.49	638,400	-0.33(-0.81%)
Aug 21, 2006	40.67	41.08	40.54	40.82	592,000	+0.00(+0.00%)
Aug 18, 2006	40.58	40.85	40.40	40.82	449,000	+0.18(+0.44%)
Aug 17, 2006	40.12	41.04	40.10	40.64	652,900	+0.52(+1.30%)
Aug 16, 2006	39.45	40.14	39.36	40.12	826,000	+0.88(+2.24%)
Aug 15, 2006	38.55	39.33	38.45	39.24	966,800	+0.94(+2.45%)
Aug 14, 2006	38.12	38.63	38.02	38.30	1,039,100	+0.27(+0.71%)
Aug 11, 2006	37.77	38.34	37.68	38.03	809,800	+0.26(+0.69%)
Aug 10, 2006	38.10	38.90	37.59	37.77	1,490,600	-0.58(-1.51%)
Aug 09, 2006	35.02	38.77	35.02	38.35	4,052,000	+4.43(+13.06%)
Aug 08, 2006	34.46	34.96	33.86	33.92	704,900	-0.53(-1.54%)
Aug 07, 2006	34.85	35.00	34.32	34.45	1,034,800	-0.55(-1.57%)
Aug 04, 2006	35.95	36.34	34.92	35.00	958,500	-0.78(-2.18%)
Aug 03, 2006	35.88	35.88	35.00	35.78	669,300	-0.10(-0.28%)
Aug 02, 2006	35.80	36.05	35.68	35.88	263,300	+0.28(+0.79%)

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.