Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	49.75	49.82	49.14	49.46	149,100	-0.28(-0.56%)
Oct 30, 2006	50.99	50.99	49.71	49.74	128,800	-0.76(-1.50%)
Oct 27, 2006	50.20	50.69	50.09	50.50	102,300	+0.05(+0.10%)
Oct 26, 2006	50.34	50.45	49.88	50.45	78,700	+0.11(+0.22%)
Oct 25, 2006	50.15	50.38	49.88	50.34	109,000	+0.14(+0.28%)
Oct 24, 2006	50.20	50.35	49.76	50.20	86,900	+0.00(+0.00%)
Oct 23, 2006	49.80	50.24	49.76	50.20	86,400	+0.29(+0.58%)
Oct 20, 2006	50.04	50.20	49.80	49.91	91,200	-0.13(-0.26%)
Oct 19, 2006	49.20	50.12	49.20	50.04	131,200	+0.60(+1.21%)
Oct 18, 2006	49.50	49.57	49.00	49.44	169,300	+0.44(+0.90%)
Oct 17, 2006	48.75	49.00	48.45	49.00	135,100	+0.25(+0.51%)
Oct 16, 2006	48.35	48.75	48.15	48.75	72,900	+0.43(+0.89%)
Oct 13, 2006	47.98	48.40	47.92	48.32	74,300	+0.40(+0.83%)
Oct 12, 2006	47.80	47.94	47.53	47.92	68,700	+0.35(+0.74%)
Oct 11, 2006	47.74	47.74	47.33	47.57	75,100	+0.20(+0.42%)
Oct 10, 2006	47.10	47.40	46.99	47.37	66,500	+0.30(+0.64%)
Oct 09, 2006	47.10	47.15	46.75	47.07	76,800	+0.13(+0.28%)
Oct 06, 2006	47.00	47.12	46.86	46.94	75,100	+0.02(+0.04%)
Oct 05, 2006	46.55	46.96	46.32	46.92	94,200	+0.22(+0.47%)
Oct 04, 2006	46.10	46.70	46.10	46.70	119,900	+0.45(+0.97%)
Oct 03, 2006	46.46	46.52	46.20	46.25	90,500	-0.31(-0.67%)
Oct 02, 2006	46.47	46.70	46.47	46.56	69,900	+0.01(+0.02%)
Sep 29, 2006	46.55	47.10	46.50	46.55	72,200	+0.00(+0.00%)
Sep 28, 2006	46.35	46.60	46.33	46.55	60,300	+0.20(+0.43%)
Sep 27, 2006	46.34	46.57	46.20	46.35	88,100	+0.01(+0.02%)
Sep 26, 2006	46.25	46.55	46.15	46.34	79,100	+0.09(+0.19%)
Sep 25, 2006	46.20	46.52	46.16	46.25	144,200	-0.15(-0.32%)
Sep 22, 2006	46.01	46.46	46.01	46.40	93,700	+0.29(+0.63%)
Sep 21, 2006	46.00	46.38	46.00	46.11	76,800	+0.11(+0.24%)
Sep 20, 2006	46.55	46.61	46.00	46.00	115,900	-0.50(-1.08%)
Sep 19, 2006	46.55	46.60	46.26	46.50	75,900	-0.13(-0.28%)
Sep 18, 2006	46.61	46.80	46.55	46.63	54,700	-0.17(-0.36%)
Sep 15, 2006	46.80	46.89	46.50	46.80	61,900	+0.12(+0.26%)
Sep 14, 2006	46.74	46.89	46.51	46.68	96,500	+0.01(+0.02%)
Sep 13, 2006	46.65	46.74	46.23	46.67	128,200	-0.02(-0.04%)
Sep 12, 2006	46.51	46.77	46.46	46.69	80,000	-0.06(-0.13%)
Sep 11, 2006	47.20	47.20	46.65	46.75	89,500	-0.52(-1.10%)
Sep 08, 2006	47.45	47.45	47.00	47.27	91,000	-0.12(-0.25%)
Sep 07, 2006	47.45	47.54	47.25	47.39	72,100	-0.29(-0.61%)
Sep 06, 2006	47.73	47.82	47.39	47.68	121,000	-0.16(-0.33%)
Sep 05, 2006	48.20	48.38	47.75	47.84	109,400	-0.54(-1.12%)
Sep 01, 2006	48.72	48.72	48.25	48.38	77,000	-0.10(-0.21%)
Aug 31, 2006	48.43	48.50	48.31	48.48	111,800	+0.13(+0.27%)
Aug 30, 2006	48.28	48.57	48.22	48.35	78,200	-0.04(-0.08%)
Aug 29, 2006	48.40	48.59	48.32	48.39	114,700	+0.03(+0.06%)
Aug 28, 2006	48.20	48.50	48.20	48.36	79,900	-0.07(-0.14%)
Aug 25, 2006	48.15	48.70	48.15	48.43	63,400	+0.20(+0.41%)
Aug 24, 2006	48.60	48.60	48.17	48.23	89,300	-0.25(-0.52%)
Aug 23, 2006	48.70	48.90	48.48	48.48	103,200	-0.44(-0.90%)
Aug 22, 2006	49.36	49.51	48.90	48.92	112,900	-0.43(-0.87%)
Aug 21, 2006	48.40	49.40	48.40	49.35	173,300	+0.95(+1.96%)
Aug 18, 2006	48.40	48.53	48.20	48.40	92,500	+0.19(+0.39%)
Aug 17, 2006	48.00	48.61	48.00	48.21	238,700	+0.16(+0.33%)
Aug 16, 2006	47.20	48.05	47.10	48.05	196,400	+1.08(+2.30%)
Aug 15, 2006	47.30	47.38	46.87	46.97	95,100	+0.17(+0.36%)
Aug 14, 2006	47.35	47.35	46.54	46.80	109,300	-0.35(-0.74%)
Aug 11, 2006	47.60	47.60	46.65	47.15	155,300	-0.20(-0.42%)
Aug 10, 2006	47.80	48.15	47.30	47.35	165,300	-0.45(-0.94%)
Aug 09, 2006	48.25	48.27	47.70	47.80	131,100	-0.10(-0.21%)
Aug 08, 2006	47.70	48.20	47.68	47.90	91,700	-0.01(-0.02%)
Aug 07, 2006	48.15	48.34	47.85	47.91	89,900	-0.24(-0.50%)
Aug 04, 2006	48.00	48.20	47.81	48.15	104,800	+0.30(+0.63%)
Aug 03, 2006	47.25	47.90	47.20	47.85	129,900	+0.45(+0.95%)
Aug 02, 2006	47.68	47.80	47.15	47.40	165,300	-1.16(-2.39%)

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.