Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	58.37	58.43	57.88	58.08	781,900	-0.19(-0.33%)
Oct 30, 2006	57.91	58.78	57.91	58.27	568,800	+0.37(+0.64%)
Oct 27, 2006	58.06	58.40	57.64	57.90	464,000	-0.02(-0.03%)
Oct 26, 2006	57.77	58.04	56.80	57.92	507,700	+0.27(+0.47%)
Oct 25, 2006	58.15	58.22	57.49	57.65	591,900	-0.75(-1.28%)
Oct 24, 2006	57.55	58.65	57.55	58.40	693,300	+0.84(+1.46%)
Oct 23, 2006	57.48	57.94	57.42	57.56	975,300	-0.30(-0.52%)
Oct 20, 2006	58.19	58.21	57.00	57.86	613,700	-0.24(-0.41%)
Oct 19, 2006	58.14	58.48	57.78	58.10	560,600	-0.27(-0.46%)
Oct 18, 2006	58.38	58.58	57.88	58.37	509,400	+0.17(+0.29%)
Oct 17, 2006	58.12	58.33	57.90	58.20	520,000	-0.31(-0.53%)
Oct 16, 2006	57.97	58.51	57.72	58.51	617,500	+0.54(+0.93%)
Oct 13, 2006	57.83	58.17	57.81	57.97	473,000	+0.14(+0.24%)
Oct 12, 2006	57.60	57.88	57.47	57.83	438,300	+0.27(+0.47%)
Oct 11, 2006	57.39	57.60	57.03	57.56	735,200	+0.18(+0.31%)
Oct 10, 2006	57.45	57.48	56.97	57.38	569,300	+0.13(+0.23%)
Oct 09, 2006	56.80	57.25	56.71	57.25	643,700	+0.43(+0.76%)
Oct 06, 2006	56.50	57.00	56.15	56.82	390,300	-0.05(-0.09%)
Oct 05, 2006	56.42	56.87	56.15	56.87	395,700	+0.25(+0.44%)
Oct 04, 2006	55.50	56.68	55.37	56.62	616,000	+0.95(+1.71%)
Oct 03, 2006	54.75	55.85	54.75	55.67	826,300	+0.52(+0.94%)
Oct 02, 2006	54.84	55.73	54.38	55.15	904,200	+0.31(+0.57%)
Sep 29, 2006	54.83	55.39	54.42	54.84	1,219,600	+0.21(+0.38%)
Sep 28, 2006	54.51	54.78	54.29	54.63	5,233,200	+0.26(+0.48%)
Sep 27, 2006	54.75	54.93	54.19	54.37	588,200	-0.17(-0.31%)
Sep 26, 2006	54.65	54.79	54.35	54.54	779,300	+0.27(+0.50%)
Sep 25, 2006	53.80	54.46	53.73	54.27	542,900	+0.84(+1.57%)
Sep 22, 2006	53.80	53.80	53.09	53.43	432,400	-0.29(-0.54%)
Sep 21, 2006	53.82	53.88	53.17	53.72	765,400	-0.08(-0.15%)
Sep 20, 2006	53.30	53.84	53.24	53.80	507,800	+0.67(+1.26%)
Sep 19, 2006	52.60	53.19	52.39	53.13	863,000	+0.69(+1.32%)
Sep 18, 2006	53.03	53.20	52.32	52.44	1,519,200	-0.44(-0.83%)
Sep 15, 2006	53.75	53.85	52.70	52.88	985,800	-0.63(-1.18%)
Sep 14, 2006	53.86	53.96	53.29	53.51	570,300	-0.36(-0.67%)
Sep 13, 2006	53.40	54.06	53.01	53.87	461,300	+0.28(+0.52%)
Sep 12, 2006	53.20	53.61	52.69	53.59	834,900	+0.30(+0.56%)
Sep 11, 2006	53.52	53.81	52.98	53.29	401,000	-0.23(-0.43%)
Sep 08, 2006	53.36	53.58	52.96	53.52	469,700	+0.31(+0.58%)
Sep 07, 2006	53.61	53.63	53.12	53.21	425,900	-0.39(-0.73%)
Sep 06, 2006	53.52	53.96	53.37	53.60	704,900	+0.08(+0.15%)
Sep 05, 2006	52.80	53.68	52.68	53.52	647,200	+0.62(+1.17%)
Sep 01, 2006	52.50	53.23	52.31	52.90	456,700	+0.47(+0.90%)
Aug 31, 2006	52.75	53.10	52.40	52.43	703,500	-0.23(-0.44%)
Aug 30, 2006	53.00	53.19	52.45	52.66	659,800	-0.21(-0.40%)
Aug 29, 2006	53.25	53.54	52.51	52.87	477,000	-0.44(-0.83%)
Aug 28, 2006	52.47	53.46	52.44	53.31	320,100	+0.86(+1.64%)
Aug 25, 2006	52.55	52.58	51.88	52.45	467,600	-0.35(-0.66%)
Aug 24, 2006	53.77	53.95	52.77	52.80	321,000	-0.72(-1.35%)
Aug 23, 2006	53.04	53.77	52.98	53.52	477,400	+0.48(+0.90%)
Aug 22, 2006	53.34	53.55	52.94	53.04	522,400	-0.23(-0.43%)
Aug 21, 2006	53.44	53.55	53.21	53.27	386,400	-0.17(-0.32%)
Aug 18, 2006	53.96	54.08	53.38	53.44	514,600	-0.48(-0.89%)
Aug 17, 2006	53.50	54.02	53.32	53.92	418,000	+0.28(+0.52%)
Aug 16, 2006	53.10	53.64	53.04	53.64	473,500	+0.99(+1.88%)
Aug 15, 2006	52.42	52.93	52.18	52.65	537,600	+0.75(+1.45%)
Aug 14, 2006	52.52	52.70	51.81	51.90	539,700	-0.18(-0.35%)
Aug 11, 2006	52.00	52.31	51.80	52.08	494,600	+0.08(+0.15%)
Aug 10, 2006	51.59	52.45	51.34	52.00	986,400	+0.25(+0.48%)
Aug 09, 2006	52.85	53.13	51.73	51.75	564,300	-0.84(-1.60%)
Aug 08, 2006	52.80	53.16	52.34	52.59	585,700	+0.08(+0.15%)
Aug 07, 2006	52.74	52.87	52.01	52.51	836,600	-0.11(-0.21%)
Aug 04, 2006	53.64	53.64	52.27	52.62	733,000	-0.42(-0.79%)
Aug 03, 2006	52.89	53.21	52.59	53.04	709,500	+0.05(+0.09%)
Aug 02, 2006	53.03	53.33	52.52	52.99	622,400	+0.03(+0.06%)

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.