Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	40.12	40.23	39.43	40.06	605,500	+0.06(+0.15%)
Oct 30, 2006	39.58	40.00	39.38	40.00	559,400	+0.93(+2.38%)
Oct 27, 2006	39.69	39.99	38.99	39.07	693,900	-0.77(-1.93%)
Oct 26, 2006	39.30	39.88	39.06	39.84	552,000	+0.96(+2.47%)
Oct 25, 2006	38.53	38.89	38.53	38.88	372,900	+0.36(+0.93%)
Oct 24, 2006	38.93	39.00	38.43	38.52	453,200	-0.43(-1.10%)
Oct 23, 2006	38.75	39.05	38.50	38.95	404,300	+0.05(+0.13%)
Oct 20, 2006	38.64	39.02	38.49	38.90	309,300	+0.11(+0.28%)
Oct 19, 2006	38.90	39.11	38.69	38.79	266,000	-0.20(-0.51%)
Oct 18, 2006	38.86	39.11	38.59	38.99	279,100	+0.24(+0.62%)
Oct 17, 2006	38.90	39.02	38.71	38.75	288,300	-0.28(-0.72%)
Oct 16, 2006	38.90	39.18	38.81	39.03	277,500	+0.09(+0.23%)
Oct 13, 2006	38.45	38.98	38.40	38.94	207,300	+0.37(+0.96%)
Oct 12, 2006	38.31	38.57	38.20	38.57	194,300	+0.36(+0.94%)
Oct 11, 2006	37.91	38.47	37.75	38.21	358,800	+0.23(+0.61%)
Oct 10, 2006	38.21	38.29	37.52	37.98	311,800	-0.24(-0.63%)
Oct 09, 2006	37.74	38.24	37.43	38.22	287,000	+0.35(+0.92%)
Oct 06, 2006	38.30	38.30	37.70	37.87	322,700	-0.53(-1.38%)
Oct 05, 2006	38.15	38.40	38.02	38.40	391,000	+0.19(+0.50%)
Oct 04, 2006	38.04	38.25	37.96	38.21	748,800	+0.21(+0.55%)
Oct 03, 2006	37.40	38.04	37.30	38.00	504,100	+0.60(+1.60%)
Oct 02, 2006	37.30	37.69	36.98	37.40	295,100	+0.05(+0.13%)
Sep 29, 2006	37.30	37.63	37.22	37.35	362,300	-0.05(-0.13%)
Sep 28, 2006	37.65	37.81	37.16	37.40	542,900	-0.43(-1.14%)
Sep 27, 2006	37.30	37.95	37.15	37.83	824,700	+0.44(+1.18%)
Sep 26, 2006	37.52	37.81	37.13	37.39	645,100	-0.10(-0.27%)
Sep 25, 2006	37.63	37.79	37.29	37.49	469,200	-0.17(-0.45%)
Sep 22, 2006	37.58	37.70	37.13	37.66	318,300	+0.12(+0.32%)
Sep 21, 2006	37.85	37.93	37.15	37.54	406,300	-0.39(-1.03%)
Sep 20, 2006	38.14	38.50	37.78	37.93	368,800	-0.08(-0.21%)
Sep 19, 2006	37.95	38.19	37.76	38.01	372,400	+0.11(+0.29%)
Sep 18, 2006	37.90	38.08	37.71	37.90	370,800	-0.07(-0.18%)
Sep 15, 2006	37.90	38.19	37.70	37.97	569,300	+0.07(+0.18%)
Sep 14, 2006	37.80	37.90	37.51	37.90	314,000	-0.15(-0.39%)
Sep 13, 2006	37.87	38.05	37.75	38.05	267,800	+0.07(+0.18%)
Sep 12, 2006	37.30	37.98	37.11	37.98	398,000	+0.51(+1.36%)
Sep 11, 2006	37.12	37.47	36.82	37.47	268,200	+0.10(+0.27%)
Sep 08, 2006	36.90	37.40	36.55	37.37	246,200	+0.42(+1.14%)
Sep 07, 2006	37.07	37.25	36.53	36.95	506,500	-0.31(-0.83%)
Sep 06, 2006	37.44	37.59	37.23	37.26	483,200	-0.43(-1.14%)
Sep 05, 2006	37.58	37.97	37.50	37.69	450,800	+0.13(+0.35%)
Sep 01, 2006	38.00	38.00	37.47	37.56	302,900	-0.42(-1.11%)
Aug 31, 2006	37.97	38.20	37.84	37.98	340,700	+0.06(+0.16%)
Aug 30, 2006	37.72	37.92	37.65	37.92	286,300	+0.22(+0.58%)
Aug 29, 2006	37.59	37.71	37.25	37.70	253,200	+0.11(+0.29%)
Aug 28, 2006	37.17	37.59	37.03	37.59	285,900	+0.57(+1.54%)
Aug 25, 2006	37.05	37.22	36.93	37.02	143,500	-0.13(-0.35%)
Aug 24, 2006	36.95	37.15	36.80	37.15	360,100	+0.17(+0.46%)
Aug 23, 2006	37.30	37.30	36.74	36.98	188,600	-0.21(-0.56%)
Aug 22, 2006	36.83	37.19	36.62	37.19	264,800	+0.35(+0.95%)
Aug 21, 2006	36.90	36.91	36.68	36.84	224,200	+0.03(+0.08%)
Aug 18, 2006	36.80	36.85	36.55	36.81	288,500	+0.07(+0.19%)
Aug 17, 2006	36.75	36.91	36.62	36.74	216,500	+0.05(+0.14%)
Aug 16, 2006	36.78	36.85	36.62	36.69	179,700	-0.04(-0.11%)
Aug 15, 2006	36.70	36.90	36.54	36.73	479,800	+0.31(+0.85%)
Aug 14, 2006	36.10	36.59	36.08	36.42	499,000	+0.42(+1.17%)
Aug 11, 2006	36.04	36.08	35.75	36.00	353,900	-0.04(-0.11%)
Aug 10, 2006	36.14	36.29	35.55	36.04	508,000	-0.58(-1.58%)
Aug 09, 2006	36.98	37.00	36.52	36.62	497,600	-0.26(-0.70%)
Aug 08, 2006	37.40	37.73	36.71	36.88	382,100	-0.67(-1.78%)
Aug 07, 2006	37.83	37.83	37.40	37.55	260,200	-0.38(-1.00%)
Aug 04, 2006	37.43	37.93	37.38	37.93	309,000	+0.76(+2.04%)
Aug 03, 2006	36.39	37.17	36.35	37.17	383,900	+0.53(+1.45%)
Aug 02, 2006	36.99	37.02	36.60	36.64	382,400	-0.31(-0.84%)

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.