Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	33.65	33.89	33.42	33.62	535,500	-0.20(-0.59%)
Oct 30, 2006	33.59	33.96	33.51	33.82	289,100	+0.22(+0.65%)
Oct 27, 2006	34.03	34.03	33.47	33.60	451,600	-0.47(-1.38%)
Oct 26, 2006	33.91	34.08	33.65	34.07	346,800	+0.76(+2.28%)
Oct 25, 2006	34.10	34.10	32.45	33.31	1,135,400	-0.89(-2.60%)
Oct 24, 2006	34.36	34.76	33.87	34.20	1,111,400	-0.12(-0.35%)
Oct 23, 2006	33.96	34.40	33.80	34.32	243,200	+0.40(+1.18%)
Oct 20, 2006	34.13	34.15	33.64	33.92	215,400	-0.11(-0.32%)
Oct 19, 2006	33.61	34.09	33.40	34.03	254,500	+0.57(+1.70%)
Oct 18, 2006	33.97	34.17	33.32	33.46	445,700	-0.30(-0.89%)
Oct 17, 2006	33.90	33.91	33.50	33.76	609,700	-0.14(-0.41%)
Oct 16, 2006	33.76	34.00	33.74	33.90	236,700	+0.18(+0.53%)
Oct 13, 2006	33.71	33.84	33.39	33.72	558,400	+0.01(+0.03%)
Oct 12, 2006	33.77	33.82	33.12	33.71	510,900	-0.05(-0.15%)
Oct 11, 2006	33.75	33.99	33.45	33.76	303,000	+0.01(+0.03%)
Oct 10, 2006	33.85	33.85	33.56	33.75	206,800	+0.04(+0.12%)
Oct 09, 2006	33.57	33.85	33.46	33.71	196,000	+0.09(+0.27%)
Oct 06, 2006	33.72	33.72	33.17	33.62	228,600	-0.10(-0.30%)
Oct 05, 2006	33.07	33.80	33.03	33.72	301,100	+0.65(+1.97%)
Oct 04, 2006	32.86	33.14	32.72	33.07	284,300	+0.11(+0.33%)
Oct 03, 2006	32.80	33.13	32.51	32.96	389,500	+0.16(+0.49%)
Oct 02, 2006	32.77	32.97	32.50	32.80	161,000	-0.06(-0.18%)
Sep 29, 2006	33.06	33.13	32.81	32.86	200,100	-0.15(-0.45%)
Sep 28, 2006	32.91	33.08	32.67	33.01	274,300	+0.08(+0.24%)
Sep 27, 2006	33.06	33.28	32.68	32.93	323,600	-0.13(-0.39%)
Sep 26, 2006	32.69	33.17	32.46	33.06	510,900	+0.37(+1.13%)
Sep 25, 2006	31.70	32.80	31.56	32.69	571,400	+1.04(+3.29%)
Sep 22, 2006	32.06	32.07	31.56	31.65	449,000	-0.32(-1.00%)
Sep 21, 2006	32.31	32.45	31.85	31.97	334,300	-0.34(-1.05%)
Sep 20, 2006	32.13	32.51	32.07	32.31	302,600	+0.28(+0.87%)
Sep 19, 2006	32.11	32.11	31.72	32.03	490,200	-0.08(-0.25%)
Sep 18, 2006	32.06	32.58	32.00	32.11	491,500	-0.26(-0.80%)
Sep 15, 2006	32.48	32.72	32.36	32.37	409,500	+0.06(+0.19%)
Sep 14, 2006	32.47	32.47	32.02	32.31	428,900	-0.16(-0.49%)
Sep 13, 2006	32.64	32.69	32.28	32.47	395,400	-0.21(-0.64%)
Sep 12, 2006	32.35	32.70	32.21	32.68	361,500	+0.33(+1.02%)
Sep 11, 2006	32.39	32.39	31.64	32.35	438,000	-0.04(-0.12%)
Sep 08, 2006	32.04	32.49	32.04	32.39	293,000	+0.35(+1.09%)
Sep 07, 2006	32.38	32.38	31.75	32.04	410,200	-0.34(-1.05%)
Sep 06, 2006	32.26	32.45	32.10	32.38	332,000	+0.03(+0.09%)
Sep 05, 2006	32.51	32.57	32.12	32.35	486,400	-0.16(-0.49%)
Sep 01, 2006	32.30	32.72	32.20	32.51	179,600	+0.21(+0.65%)
Aug 31, 2006	32.27	32.36	32.04	32.30	231,600	+0.01(+0.03%)
Aug 30, 2006	32.46	32.60	32.22	32.29	269,900	-0.15(-0.46%)
Aug 29, 2006	32.30	32.50	31.92	32.44	384,000	+0.52(+1.63%)
Aug 28, 2006	31.60	32.00	31.21	31.92	341,600	+0.27(+0.85%)
Aug 25, 2006	31.60	31.79	31.48	31.65	278,800	+0.18(+0.57%)
Aug 24, 2006	31.39	31.63	31.22	31.47	206,400	+0.10(+0.32%)
Aug 23, 2006	31.61	31.69	31.25	31.37	216,300	-0.36(-1.13%)
Aug 22, 2006	31.51	31.84	31.43	31.73	226,500	+0.12(+0.38%)
Aug 21, 2006	31.65	31.70	31.50	31.61	228,700	-0.04(-0.13%)
Aug 18, 2006	31.80	31.88	31.40	31.65	208,600	+0.00(+0.00%)
Aug 17, 2006	31.39	31.94	31.39	31.65	369,900	+0.05(+0.16%)
Aug 16, 2006	31.16	31.60	31.11	31.60	293,000	+0.40(+1.28%)
Aug 15, 2006	32.32	31.32	30.75	31.20	265,800	+0.78(+2.56%)
Aug 14, 2006	31.55	31.55	30.34	30.42	231,200	-0.22(-0.72%)
Aug 11, 2006	30.68	30.94	30.50	30.64	269,100	-0.04(-0.13%)
Aug 10, 2006	30.52	30.72	30.30	30.68	245,400	+0.16(+0.52%)
Aug 09, 2006	31.05	31.20	30.51	30.52	535,900	-0.34(-1.10%)
Aug 08, 2006	30.96	31.10	30.74	30.86	409,200	-0.06(-0.19%)
Aug 07, 2006	30.37	30.97	30.31	30.92	348,400	+0.49(+1.61%)
Aug 04, 2006	30.95	31.00	30.22	30.43	520,400	-0.48(-1.55%)
Aug 03, 2006	30.55	30.93	30.49	30.91	356,100	+0.36(+1.18%)
Aug 02, 2006	30.40	30.88	30.40	30.55	357,800	+0.15(+0.49%)

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.