Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	65.82	66.11	65.53	65.72	4,157,900	+0.20(+0.31%)
Oct 30, 2006	65.18	65.66	64.86	65.52	2,098,100	+0.58(+0.89%)
Oct 27, 2006	65.00	65.25	64.29	64.94	2,851,700	-0.30(-0.46%)
Oct 26, 2006	65.24	65.38	64.28	65.24	3,080,100	-0.01(-0.02%)
Oct 25, 2006	65.29	65.49	64.86	65.25	2,852,700	+0.13(+0.20%)
Oct 24, 2006	64.56	65.15	64.50	65.12	2,709,100	+0.14(+0.22%)
Oct 23, 2006	65.02	65.33	64.66	64.98	2,534,000	-0.04(-0.06%)
Oct 20, 2006	65.49	65.49	64.55	65.02	4,222,900	+0.02(+0.03%)
Oct 19, 2006	65.26	65.50	64.71	65.00	3,707,500	-0.57(-0.87%)
Oct 18, 2006	65.26	65.60	64.80	65.57	4,870,600	+0.29(+0.44%)
Oct 17, 2006	67.20	67.46	65.03	65.28	6,777,700	-1.51(-2.26%)
Oct 16, 2006	66.50	67.47	66.44	66.79	3,464,000	+0.29(+0.44%)
Oct 13, 2006	66.15	66.89	65.93	66.50	3,604,600	+0.12(+0.18%)
Oct 12, 2006	65.93	66.56	65.69	66.38	2,780,000	+0.86(+1.31%)
Oct 11, 2006	65.30	65.64	64.73	65.52	2,495,300	+0.22(+0.34%)
Oct 10, 2006	65.45	65.81	65.18	65.30	2,424,100	+0.10(+0.15%)
Oct 09, 2006	65.47	65.77	64.95	65.20	2,114,900	-0.21(-0.32%)
Oct 06, 2006	65.84	65.95	65.03	65.41	2,500,300	-0.43(-0.65%)
Oct 05, 2006	65.30	66.00	65.25	65.84	2,861,900	+0.69(+1.06%)
Oct 04, 2006	64.69	65.30	64.50	65.15	3,482,200	+0.35(+0.54%)
Oct 03, 2006	63.66	65.00	63.52	64.80	3,400,500	+0.90(+1.41%)
Oct 02, 2006	63.42	64.50	63.33	63.90	2,798,600	+0.55(+0.87%)
Sep 29, 2006	63.29	63.85	62.91	63.35	4,488,700	-0.31(-0.49%)
Sep 28, 2006	63.38	63.73	62.46	63.66	3,715,300	+0.52(+0.82%)
Sep 27, 2006	63.68	63.80	63.06	63.14	2,932,100	-0.47(-0.74%)
Sep 26, 2006	63.81	63.85	62.77	63.61	3,724,400	+0.38(+0.60%)
Sep 25, 2006	62.74	63.43	62.63	63.23	4,218,900	+0.93(+1.49%)
Sep 22, 2006	62.53	62.77	62.19	62.30	3,630,500	-0.60(-0.95%)
Sep 21, 2006	63.92	64.04	62.50	62.90	4,782,400	-1.00(-1.56%)
Sep 20, 2006	64.15	64.49	63.88	63.90	3,514,600	-0.25(-0.39%)
Sep 19, 2006	63.82	64.22	63.10	64.15	2,315,300	+0.08(+0.12%)
Sep 18, 2006	64.27	64.53	63.92	64.07	3,079,300	-0.54(-0.84%)
Sep 15, 2006	63.85	64.74	63.46	64.61	5,655,600	+1.61(+2.56%)
Sep 14, 2006	63.60	63.88	62.83	63.00	3,310,400	-0.89(-1.39%)
Sep 13, 2006	63.00	64.16	62.88	63.89	2,579,400	+0.67(+1.06%)
Sep 12, 2006	62.76	63.34	62.30	63.22	3,660,800	+0.31(+0.49%)
Sep 11, 2006	63.36	63.49	62.83	62.91	3,016,900	-0.43(-0.68%)
Sep 08, 2006	62.68	63.44	62.67	63.34	1,613,300	+0.57(+0.91%)
Sep 07, 2006	62.91	63.27	62.21	62.77	2,573,800	-0.56(-0.88%)
Sep 06, 2006	63.72	63.71	63.00	63.33	4,027,900	-0.39(-0.61%)
Sep 05, 2006	62.75	63.89	62.52	63.72	3,104,800	+0.46(+0.73%)
Sep 01, 2006	63.00	63.48	62.69	63.26	2,796,200	+0.55(+0.88%)
Aug 31, 2006	62.16	62.97	62.01	62.71	2,792,800	+0.44(+0.71%)
Aug 30, 2006	61.90	62.75	61.72	62.27	2,331,500	+0.10(+0.16%)
Aug 29, 2006	61.30	62.42	60.97	62.17	3,403,800	+0.64(+1.04%)
Aug 28, 2006	60.43	61.80	60.38	61.53	2,580,900	+0.86(+1.42%)
Aug 25, 2006	60.50	60.99	60.01	60.67	1,743,900	-0.32(-0.52%)
Aug 24, 2006	60.91	61.26	60.77	60.99	2,289,000	+0.22(+0.36%)
Aug 23, 2006	60.66	61.26	60.39	60.77	1,877,800	-0.13(-0.21%)
Aug 22, 2006	61.36	61.69	60.60	60.90	2,174,000	-0.56(-0.91%)
Aug 21, 2006	61.48	61.59	60.96	61.46	1,866,500	-0.38(-0.61%)
Aug 18, 2006	62.34	62.40	61.53	61.84	2,552,000	-0.11(-0.18%)
Aug 17, 2006	61.79	62.29	61.57	61.95	2,373,700	-0.22(-0.35%)
Aug 16, 2006	61.25	62.49	61.00	62.17	2,633,300	+1.14(+1.87%)
Aug 15, 2006	61.08	61.55	60.75	61.03	2,044,700	+0.56(+0.93%)
Aug 14, 2006	60.88	61.36	60.35	60.47	2,493,100	+0.32(+0.53%)
Aug 11, 2006	60.11	60.46	59.56	60.15	1,991,800	-0.30(-0.50%)
Aug 10, 2006	60.01	60.68	59.50	60.45	3,878,500	+0.14(+0.23%)
Aug 09, 2006	62.32	62.55	60.13	60.31	5,094,400	-1.57(-2.54%)
Aug 08, 2006	63.09	63.17	61.51	61.88	3,478,200	-1.21(-1.92%)
Aug 07, 2006	62.71	63.24	62.28	63.09	3,111,300	+0.52(+0.83%)
Aug 04, 2006	63.24	63.40	61.78	62.57	2,695,800	-0.17(-0.27%)
Aug 03, 2006	62.25	63.21	61.75	62.74	4,211,900	+0.45(+0.72%)
Aug 02, 2006	62.09	62.52	61.75	62.29	2,475,500	+0.61(+0.99%)

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.