Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	40.88	40.93	40.09	40.73	1,216,400	-0.15(-0.37%)
Oct 30, 2006	41.45	41.46	40.69	40.88	574,300	-0.64(-1.54%)
Oct 27, 2006	42.05	42.33	41.38	41.52	806,500	-0.61(-1.45%)
Oct 26, 2006	42.92	43.00	41.85	42.13	1,037,400	-0.39(-0.92%)
Oct 25, 2006	41.47	42.63	41.13	42.52	1,501,800	+1.05(+2.53%)
Oct 24, 2006	40.93	41.47	40.77	41.47	938,200	+0.51(+1.25%)
Oct 23, 2006	40.73	41.25	40.52	40.96	905,400	+0.23(+0.56%)
Oct 20, 2006	41.23	41.35	40.29	40.73	671,400	-0.63(-1.52%)
Oct 19, 2006	40.75	41.39	40.40	41.36	1,050,200	+0.84(+2.07%)
Oct 18, 2006	40.01	40.63	40.00	40.52	1,167,800	+0.51(+1.27%)
Oct 17, 2006	40.55	40.55	39.61	40.01	1,103,100	-0.33(-0.82%)
Oct 16, 2006	39.63	40.35	39.39	40.34	1,105,500	+0.81(+2.05%)
Oct 13, 2006	39.17	39.86	39.12	39.53	1,227,700	+0.48(+1.23%)
Oct 12, 2006	38.06	39.12	38.06	39.05	1,124,600	+1.06(+2.79%)
Oct 11, 2006	38.15	38.45	37.78	37.99	1,304,600	-0.33(-0.86%)
Oct 10, 2006	37.67	38.68	37.61	38.32	1,177,600	+0.57(+1.51%)
Oct 09, 2006	38.05	38.50	37.65	37.75	954,300	+0.03(+0.08%)
Oct 06, 2006	37.13	37.82	36.89	37.72	1,077,600	+0.30(+0.80%)
Oct 05, 2006	37.63	38.12	36.88	37.42	1,530,400	+0.30(+0.81%)
Oct 04, 2006	37.10	37.58	36.48	37.12	2,162,700	+0.11(+0.30%)
Oct 03, 2006	38.10	38.11	36.95	37.01	1,681,000	-1.28(-3.34%)
Oct 02, 2006	39.01	39.30	38.22	38.29	882,100	-0.83(-2.12%)
Sep 29, 2006	38.80	39.46	38.76	39.12	1,987,400	+0.32(+0.82%)
Sep 28, 2006	39.02	39.30	38.73	38.80	1,038,400	-0.23(-0.59%)
Sep 27, 2006	38.90	39.07	37.97	39.03	1,621,400	+0.33(+0.85%)
Sep 26, 2006	37.65	38.86	37.65	38.70	1,708,600	+0.85(+2.25%)
Sep 25, 2006	37.65	38.00	37.07	37.85	1,320,400	-0.02(-0.05%)
Sep 22, 2006	38.32	38.36	37.85	37.87	1,192,400	-0.20(-0.53%)
Sep 21, 2006	37.58	38.50	37.52	38.07	1,841,600	+0.64(+1.71%)
Sep 20, 2006	37.94	38.19	37.39	37.43	1,409,800	-0.76(-1.99%)
Sep 19, 2006	39.11	39.20	37.90	38.19	1,843,300	-0.76(-1.95%)
Sep 18, 2006	38.91	39.18	38.63	38.95	1,360,500	+0.38(+0.99%)
Sep 15, 2006	38.45	38.80	38.15	38.57	1,625,100	+0.28(+0.73%)
Sep 14, 2006	39.27	39.37	37.85	38.29	1,843,700	-1.05(-2.67%)
Sep 13, 2006	39.19	39.59	38.86	39.34	926,500	+0.30(+0.77%)
Sep 12, 2006	39.14	39.58	38.81	39.04	2,158,200	-0.20(-0.51%)
Sep 11, 2006	39.00	39.64	38.95	39.24	2,179,000	-0.76(-1.90%)
Sep 08, 2006	41.57	41.59	39.88	40.00	1,424,000	-1.50(-3.61%)
Sep 07, 2006	41.45	41.95	41.10	41.50	1,030,500	-0.10(-0.24%)
Sep 06, 2006	42.13	42.29	41.44	41.60	1,162,100	-0.91(-2.14%)
Sep 05, 2006	42.00	42.96	41.86	42.51	1,030,700	+0.07(+0.16%)
Sep 01, 2006	41.68	42.55	41.68	42.44	605,800	+0.73(+1.75%)
Aug 31, 2006	41.65	42.02	41.37	41.71	711,700	+0.01(+0.02%)
Aug 30, 2006	41.91	42.06	41.29	41.70	839,400	-0.25(-0.60%)
Aug 29, 2006	42.13	42.15	41.67	41.95	935,700	-0.22(-0.52%)
Aug 28, 2006	42.03	42.63	41.88	42.17	1,069,700	-0.74(-1.72%)
Aug 25, 2006	42.90	43.54	42.67	42.91	1,063,200	+0.54(+1.27%)
Aug 24, 2006	41.80	42.52	41.53	42.37	887,100	+0.59(+1.41%)
Aug 23, 2006	42.57	42.57	41.65	41.78	1,047,000	-0.84(-1.97%)
Aug 22, 2006	41.90	42.80	41.70	42.62	868,900	+0.61(+1.45%)
Aug 21, 2006	41.74	42.25	41.64	42.01	1,021,900	+0.26(+0.62%)
Aug 18, 2006	41.90	42.28	41.54	41.75	1,206,700	-0.05(-0.12%)
Aug 17, 2006	41.93	42.01	41.56	41.80	792,600	-0.37(-0.88%)
Aug 16, 2006	42.20	42.79	41.91	42.17	1,278,200	+0.17(+0.40%)
Aug 15, 2006	43.10	43.16	41.99	42.00	1,264,000	-0.72(-1.69%)
Aug 14, 2006	43.30	43.30	42.40	42.72	693,400	-0.58(-1.34%)
Aug 11, 2006	43.80	43.85	43.05	43.30	658,200	-0.60(-1.37%)
Aug 10, 2006	44.10	44.48	43.50	43.90	1,028,800	-0.67(-1.50%)
Aug 09, 2006	44.50	45.13	44.04	44.57	1,046,600	+0.48(+1.09%)
Aug 08, 2006	44.65	44.95	43.91	44.09	964,300	-0.62(-1.39%)
Aug 07, 2006	44.55	45.00	44.21	44.71	1,070,900	+0.31(+0.70%)
Aug 04, 2006	45.12	45.50	44.06	44.40	1,175,100	-0.52(-1.16%)
Aug 03, 2006	45.51	46.10	44.79	44.92	1,766,100	-0.59(-1.30%)
Aug 02, 2006	45.71	46.31	45.03	45.51	1,452,500	+0.21(+0.46%)

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.