Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	38.43	39.62	38.13	39.38	750,600	+0.75(+1.94%)
Oct 30, 2006	38.67	39.12	38.03	38.63	386,300	-0.34(-0.87%)
Oct 27, 2006	39.72	40.17	38.75	38.97	361,900	-0.72(-1.81%)
Oct 26, 2006	40.40	40.55	39.02	39.69	626,900	-0.46(-1.15%)
Oct 25, 2006	38.70	40.84	38.20	40.15	1,244,000	+1.44(+3.72%)
Oct 24, 2006	36.72	38.71	36.13	38.71	682,800	+1.96(+5.33%)
Oct 23, 2006	36.20	37.84	36.02	36.75	688,200	+0.11(+0.30%)
Oct 20, 2006	37.84	37.84	36.11	36.64	754,200	-1.20(-3.17%)
Oct 19, 2006	35.81	38.00	35.59	37.84	1,161,800	+2.34(+6.59%)
Oct 18, 2006	36.34	36.45	35.42	35.50	462,800	-0.70(-1.93%)
Oct 17, 2006	36.93	36.93	35.52	36.20	439,900	-0.72(-1.95%)
Oct 16, 2006	35.89	37.18	35.70	36.92	668,600	+0.99(+2.76%)
Oct 13, 2006	35.08	36.31	34.79	35.93	969,000	+1.33(+3.84%)
Oct 12, 2006	33.10	34.62	33.10	34.60	530,400	+1.51(+4.56%)
Oct 11, 2006	34.56	34.56	32.67	33.09	706,700	-1.06(-3.10%)
Oct 10, 2006	32.70	34.45	32.62	34.15	838,100	+1.45(+4.43%)
Oct 09, 2006	34.15	34.21	32.52	32.70	1,125,800	-0.76(-2.27%)
Oct 06, 2006	33.03	33.73	32.50	33.46	616,000	-0.14(-0.42%)
Oct 05, 2006	32.98	33.77	32.89	33.60	1,808,800	+1.16(+3.56%)
Oct 04, 2006	31.59	32.50	30.31	32.45	1,639,800	+0.82(+2.59%)
Oct 03, 2006	32.77	32.78	31.55	31.62	1,148,600	-1.76(-5.27%)
Oct 02, 2006	33.97	34.34	33.16	33.38	974,600	-0.46(-1.34%)
Sep 29, 2006	33.33	34.47	33.20	33.84	810,000	+0.28(+0.82%)
Sep 28, 2006	33.88	34.25	33.26	33.56	1,044,000	-0.14(-0.40%)
Sep 27, 2006	32.84	33.97	32.82	33.70	1,303,600	+1.06(+3.25%)
Sep 26, 2006	31.25	32.84	31.23	32.64	1,617,600	+1.03(+3.24%)
Sep 25, 2006	30.80	31.75	29.76	31.61	1,977,000	+0.06(+0.19%)
Sep 22, 2006	33.17	33.23	31.24	31.55	1,809,000	-1.22(-3.71%)
Sep 21, 2006	32.55	33.71	32.25	32.77	1,693,600	+0.38(+1.17%)
Sep 20, 2006	33.88	34.61	32.34	32.39	1,499,800	-1.98(-5.76%)
Sep 19, 2006	35.35	35.65	33.69	34.37	1,668,600	-1.29(-3.62%)
Sep 18, 2006	34.99	36.20	34.72	35.66	1,242,800	+0.79(+2.28%)
Sep 15, 2006	34.51	35.30	34.27	34.87	1,539,200	+0.36(+1.03%)
Sep 14, 2006	36.04	36.60	34.06	34.51	1,542,800	-1.38(-3.83%)
Sep 13, 2006	34.73	36.41	34.73	35.88	1,460,200	+1.25(+3.61%)
Sep 12, 2006	35.23	36.61	34.30	34.63	2,328,800	+0.27(+0.77%)
Sep 11, 2006	37.30	37.31	34.12	34.37	2,439,000	-2.94(-7.87%)
Sep 08, 2006	39.38	39.49	37.16	37.30	849,800	-1.61(-4.14%)
Sep 07, 2006	38.85	39.53	38.40	38.91	851,200	+0.06(+0.17%)
Sep 06, 2006	40.00	40.00	38.77	38.85	996,800	-1.20(-2.98%)
Sep 05, 2006	39.00	40.20	38.55	40.05	678,600	+1.05(+2.68%)
Sep 01, 2006	38.45	39.00	38.21	39.00	418,800	+0.60(+1.58%)
Aug 31, 2006	38.58	39.05	38.38	38.40	698,200	-0.08(-0.21%)
Aug 30, 2006	39.59	39.63	38.00	38.48	960,200	-1.16(-2.93%)
Aug 29, 2006	38.72	39.63	38.02	39.63	805,200	+0.92(+2.39%)
Aug 28, 2006	39.20	39.95	38.40	38.71	638,000	-1.19(-2.97%)
Aug 25, 2006	39.59	40.33	39.26	39.90	790,200	+0.77(+1.97%)
Aug 24, 2006	39.10	39.85	38.53	39.12	683,400	+0.02(+0.06%)
Aug 23, 2006	39.98	40.50	38.62	39.10	921,200	-0.88(-2.21%)
Aug 22, 2006	39.45	40.05	39.25	39.98	595,200	+0.52(+1.32%)
Aug 21, 2006	39.98	40.31	39.04	39.47	554,400	-0.10(-0.27%)
Aug 18, 2006	38.04	39.80	37.88	39.57	1,196,000	+1.95(+5.18%)
Aug 17, 2006	39.62	40.05	37.34	37.62	1,626,400	-2.35(-5.87%)
Aug 16, 2006	39.55	40.62	39.23	39.97	914,400	+0.76(+1.93%)
Aug 15, 2006	38.02	39.48	37.55	39.21	1,162,600	+1.40(+3.69%)
Aug 14, 2006	40.10	40.24	37.45	37.81	1,807,200	-2.30(-5.73%)
Aug 11, 2006	40.82	41.23	39.30	40.12	712,600	-0.70(-1.73%)
Aug 10, 2006	41.13	41.67	40.01	40.82	933,200	-0.81(-1.96%)
Aug 09, 2006	42.95	43.22	41.57	41.63	1,049,200	-0.88(-2.07%)
Aug 08, 2006	42.59	43.99	42.02	42.52	1,310,600	-0.08(-0.18%)
Aug 07, 2006	42.41	42.98	40.92	42.59	577,200	+1.03(+2.47%)
Aug 04, 2006	43.10	43.56	40.83	41.56	651,600	-1.44(-3.34%)
Aug 03, 2006	41.50	43.63	41.46	43.00	1,300,800	+0.52(+1.24%)
Aug 02, 2006	43.35	44.05	41.50	42.48	821,400	-0.52(-1.22%)

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.