Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	31.24	31.47	31.12	31.40	924,300	+0.22(+0.71%)
Oct 30, 2006	31.00	31.34	30.81	31.18	938,700	-0.31(-0.98%)
Oct 27, 2006	31.61	31.67	31.27	31.49	750,700	-0.25(-0.79%)
Oct 26, 2006	31.38	31.75	31.37	31.74	724,100	+0.23(+0.73%)
Oct 25, 2006	31.35	31.75	31.35	31.51	617,500	-0.04(-0.13%)
Oct 24, 2006	31.45	31.70	31.44	31.55	887,000	-0.14(-0.44%)
Oct 23, 2006	31.30	31.80	31.27	31.69	1,003,300	+0.14(+0.44%)
Oct 20, 2006	31.30	31.75	31.07	31.55	1,097,700	-0.20(-0.63%)
Oct 19, 2006	30.60	32.08	30.38	31.75	3,485,600	-0.87(-2.67%)
Oct 18, 2006	32.45	32.62	32.32	32.62	354,000	+0.08(+0.25%)
Oct 17, 2006	32.48	32.67	32.34	32.54	376,300	-0.19(-0.58%)
Oct 16, 2006	32.53	32.78	32.40	32.73	397,900	+0.20(+0.61%)
Oct 13, 2006	32.57	32.66	32.40	32.53	454,100	-0.01(-0.03%)
Oct 12, 2006	32.30	32.59	32.25	32.54	343,700	+0.25(+0.77%)
Oct 11, 2006	32.27	32.54	32.00	32.29	564,700	+0.01(+0.03%)
Oct 10, 2006	32.76	32.99	31.88	32.28	823,700	-0.37(-1.13%)
Oct 09, 2006	31.70	32.79	31.46	32.65	2,052,400	+1.01(+3.19%)
Oct 06, 2006	31.88	32.01	31.64	31.64	757,600	-0.28(-0.88%)
Oct 05, 2006	31.31	31.92	31.24	31.92	688,600	+0.51(+1.62%)
Oct 04, 2006	31.02	31.41	30.99	31.41	568,000	+0.37(+1.19%)
Oct 03, 2006	30.95	31.25	30.90	31.04	1,087,500	+0.03(+0.10%)
Oct 02, 2006	31.00	31.20	30.65	31.01	411,800	-0.04(-0.13%)
Sep 29, 2006	30.85	31.24	30.81	31.05	441,300	+0.14(+0.45%)
Sep 28, 2006	30.95	31.05	30.71	30.91	543,300	-0.02(-0.06%)
Sep 27, 2006	30.35	30.93	30.24	30.93	580,100	+0.43(+1.41%)
Sep 26, 2006	30.34	30.58	30.21	30.50	600,700	+0.15(+0.49%)
Sep 25, 2006	30.22	30.35	30.03	30.35	424,900	+0.06(+0.20%)
Sep 22, 2006	29.91	30.29	29.75	30.29	393,900	+0.39(+1.30%)
Sep 21, 2006	30.19	30.35	29.78	29.90	643,700	-0.38(-1.25%)
Sep 20, 2006	30.62	30.86	30.11	30.28	491,800	-0.39(-1.27%)
Sep 19, 2006	30.29	30.68	30.18	30.67	318,900	+0.24(+0.79%)
Sep 18, 2006	30.36	30.56	30.24	30.43	313,100	-0.08(-0.26%)
Sep 15, 2006	30.35	30.61	30.29	30.51	548,600	+0.16(+0.53%)
Sep 14, 2006	30.49	30.52	30.00	30.35	572,700	-0.05(-0.16%)
Sep 13, 2006	30.49	30.60	29.75	30.40	1,985,200	-0.09(-0.30%)
Sep 12, 2006	30.32	30.55	30.04	30.49	366,900	+0.24(+0.79%)
Sep 11, 2006	30.25	30.31	29.90	30.25	240,400	-0.02(-0.07%)
Sep 08, 2006	30.00	30.28	29.90	30.27	459,200	+0.26(+0.87%)
Sep 07, 2006	29.95	30.10	29.59	30.01	582,600	-0.09(-0.30%)
Sep 06, 2006	30.27	30.39	30.07	30.10	511,200	-0.20(-0.66%)
Sep 05, 2006	29.95	30.30	29.77	30.30	465,500	+0.41(+1.37%)
Sep 01, 2006	30.07	30.08	29.83	29.89	837,100	-0.20(-0.66%)
Aug 31, 2006	29.82	30.15	29.81	30.09	385,000	+0.22(+0.74%)
Aug 30, 2006	29.66	29.87	29.58	29.87	609,000	+0.18(+0.61%)
Aug 29, 2006	29.20	29.70	29.17	29.69	538,400	+0.42(+1.43%)
Aug 28, 2006	28.65	29.27	28.64	29.27	395,300	+0.55(+1.92%)
Aug 25, 2006	28.88	28.88	28.60	28.72	219,900	-0.15(-0.52%)
Aug 24, 2006	28.68	28.87	28.65	28.87	442,000	+0.17(+0.59%)
Aug 23, 2006	28.95	28.95	28.54	28.70	365,200	-0.20(-0.69%)
Aug 22, 2006	28.44	28.90	28.44	28.90	400,500	+0.15(+0.52%)
Aug 21, 2006	28.60	28.75	28.33	28.75	264,400	+0.38(+1.34%)
Aug 18, 2006	28.50	28.74	28.22	28.37	827,000	-0.40(-1.39%)
Aug 17, 2006	28.65	28.81	28.61	28.77	362,800	+0.04(+0.14%)
Aug 16, 2006	28.66	28.78	28.56	28.73	286,900	+0.15(+0.52%)
Aug 15, 2006	28.65	28.65	28.41	28.58	352,400	+0.25(+0.88%)
Aug 14, 2006	28.24	28.50	28.10	28.33	328,600	+0.33(+1.18%)
Aug 11, 2006	28.10	28.12	27.90	28.00	399,100	-0.10(-0.36%)
Aug 10, 2006	27.85	28.10	27.50	28.10	518,500	+0.25(+0.90%)
Aug 09, 2006	27.93	27.99	27.60	27.85	458,700	+0.15(+0.54%)
Aug 08, 2006	27.86	28.00	27.50	27.70	517,800	-0.20(-0.72%)
Aug 07, 2006	27.48	28.08	27.39	27.90	908,300	+0.32(+1.16%)
Aug 04, 2006	26.96	27.75	26.96	27.58	900,800	+0.71(+2.64%)
Aug 03, 2006	26.80	26.94	26.53	26.87	631,600	-0.24(-0.89%)
Aug 02, 2006	27.11	27.29	26.89	27.11	377,100	+0.01(+0.04%)

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.