Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	59.44	59.74	58.21	58.75	581,800	-0.69(-1.16%)
Oct 30, 2006	62.25	62.25	59.20	59.44	626,900	-2.81(-4.51%)
Oct 27, 2006	60.72	62.60	60.37	62.25	661,900	+1.53(+2.52%)
Oct 26, 2006	60.00	60.77	59.84	60.72	454,600	+1.13(+1.90%)
Oct 25, 2006	59.41	59.64	58.29	59.59	374,400	+0.43(+0.73%)
Oct 24, 2006	59.12	60.80	58.72	59.16	471,400	+0.64(+1.09%)
Oct 23, 2006	57.90	58.74	57.90	58.52	370,100	+0.62(+1.07%)
Oct 20, 2006	56.85	57.99	56.81	57.90	463,300	+1.15(+2.03%)
Oct 19, 2006	56.69	56.85	56.40	56.75	498,300	-0.10(-0.18%)
Oct 18, 2006	57.46	58.10	56.18	56.85	475,300	-0.60(-1.04%)
Oct 17, 2006	57.33	57.62	56.11	57.45	392,300	+0.16(+0.28%)
Oct 16, 2006	56.29	57.83	56.05	57.29	465,300	+0.82(+1.45%)
Oct 13, 2006	58.16	59.17	56.20	56.47	988,500	-1.74(-2.99%)
Oct 12, 2006	59.17	59.56	56.15	58.21	1,213,200	-1.01(-1.71%)
Oct 11, 2006	59.60	59.71	58.82	59.22	250,100	-0.48(-0.80%)
Oct 10, 2006	59.87	60.00	59.45	59.70	303,600	-0.16(-0.27%)
Oct 09, 2006	59.75	60.04	58.77	59.86	252,200	+0.21(+0.35%)
Oct 06, 2006	59.67	59.94	59.00	59.65	224,600	-0.02(-0.03%)
Oct 05, 2006	58.79	59.78	58.22	59.67	250,800	+0.63(+1.07%)
Oct 04, 2006	58.67	59.24	58.02	59.04	397,500	+1.03(+1.78%)
Oct 03, 2006	57.60	58.15	57.26	58.01	313,100	+0.51(+0.89%)
Oct 02, 2006	56.62	58.13	56.45	57.50	560,400	+0.87(+1.54%)
Sep 29, 2006	56.08	57.25	56.08	56.63	493,900	-0.35(-0.61%)
Sep 28, 2006	56.95	57.30	56.19	56.98	679,100	-0.22(-0.38%)
Sep 27, 2006	57.95	58.24	56.93	57.20	603,900	-1.09(-1.87%)
Sep 26, 2006	58.19	58.68	57.72	58.29	518,800	+0.00(+0.00%)
Sep 25, 2006	58.33	58.84	57.69	58.29	416,200	-0.09(-0.15%)
Sep 22, 2006	58.43	58.81	57.51	58.38	297,900	-0.05(-0.09%)
Sep 21, 2006	60.10	60.15	58.13	58.43	537,900	-1.57(-2.62%)
Sep 20, 2006	59.90	60.58	59.90	60.00	620,500	+0.28(+0.47%)
Sep 19, 2006	59.65	59.96	59.20	59.72	309,700	+0.32(+0.54%)
Sep 18, 2006	59.78	60.28	59.15	59.40	491,400	-0.11(-0.18%)
Sep 15, 2006	59.19	59.79	58.87	59.51	404,400	+0.33(+0.56%)
Sep 14, 2006	59.10	59.60	58.56	59.18	396,300	-0.34(-0.57%)
Sep 13, 2006	57.87	59.71	57.87	59.52	679,800	+1.79(+3.10%)
Sep 12, 2006	56.51	58.05	56.51	57.73	778,700	+0.97(+1.71%)
Sep 11, 2006	55.75	57.36	55.35	56.76	613,500	+1.15(+2.07%)
Sep 08, 2006	55.11	56.65	54.83	55.61	1,368,300	-0.85(-1.51%)
Sep 07, 2006	56.00	56.60	55.61	56.46	328,700	+0.25(+0.44%)
Sep 06, 2006	57.01	57.01	56.00	56.21	360,000	-0.80(-1.40%)
Sep 05, 2006	56.67	57.51	56.58	57.01	452,200	+0.74(+1.32%)
Sep 01, 2006	56.33	56.58	55.60	56.27	335,800	+0.19(+0.34%)
Aug 31, 2006	55.40	56.32	55.25	56.08	349,500	+0.51(+0.92%)
Aug 30, 2006	57.98	58.00	55.16	55.57	763,500	-1.63(-2.85%)
Aug 29, 2006	55.99	57.36	55.94	57.20	1,120,200	+1.24(+2.22%)
Aug 28, 2006	55.25	56.13	54.94	55.96	948,600	+0.94(+1.71%)
Aug 25, 2006	54.85	55.34	54.09	55.02	568,500	+0.01(+0.02%)
Aug 24, 2006	54.40	55.32	54.40	55.01	941,000	+0.51(+0.94%)
Aug 23, 2006	53.55	54.98	53.55	54.50	487,000	+0.75(+1.40%)
Aug 22, 2006	52.86	54.17	52.72	53.75	903,600	+0.79(+1.49%)
Aug 21, 2006	52.75	53.75	52.70	52.96	426,700	+0.15(+0.28%)
Aug 18, 2006	52.71	53.70	51.81	52.81	919,200	-0.05(-0.09%)
Aug 17, 2006	52.08	53.00	52.05	52.86	712,300	+0.18(+0.34%)
Aug 16, 2006	52.79	52.90	51.68	52.68	774,000	-0.16(-0.30%)
Aug 15, 2006	51.97	53.00	51.91	52.84	620,300	+1.17(+2.26%)
Aug 14, 2006	51.38	52.16	51.28	51.67	470,100	+0.18(+0.35%)
Aug 11, 2006	50.86	51.85	50.86	51.49	389,700	-0.27(-0.52%)
Aug 10, 2006	51.57	52.05	51.42	51.76	610,700	+0.25(+0.49%)
Aug 09, 2006	50.62	52.11	50.58	51.51	679,900	+0.89(+1.76%)
Aug 08, 2006	50.55	51.25	49.88	50.62	556,300	+0.07(+0.14%)
Aug 07, 2006	49.67	50.82	49.61	50.55	815,800	+0.88(+1.77%)
Aug 04, 2006	51.44	51.75	48.98	49.67	2,419,900	-1.78(-3.46%)
Aug 03, 2006	52.90	53.08	50.50	51.45	3,090,800	+1.64(+3.29%)
Aug 02, 2006	50.51	50.53	49.65	49.81	1,008,000	-0.55(-1.09%)

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.