Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	100.00	112.43	111.74	112.11	37,107,008	-0.32(-0.29%)
Oct 30, 2006	100.46	112.66	112.11	112.43	19,834,266	+0.12(+0.11%)
Oct 27, 2006	100.94	113.49	112.26	112.31	22,315,396	-1.19(-1.05%)
Oct 26, 2006	101.30	113.82	112.69	113.49	18,957,474	-0.33(-0.29%)
Oct 25, 2006	102.44	114.30	113.34	113.82	19,946,906	+0.47(+0.41%)
Oct 24, 2006	101.74	113.83	113.19	113.35	17,986,120	-0.48(-0.43%)
Oct 23, 2006	100.92	113.96	112.82	113.83	19,183,996	+0.58(+0.51%)
Oct 20, 2006	101.36	113.28	112.65	113.25	24,010,432	+0.60(+0.54%)
Oct 19, 2006	100.71	112.77	112.03	112.65	17,570,348	+0.62(+0.56%)
Oct 18, 2006	100.16	112.14	111.65	112.03	19,441,400	+0.36(+0.32%)
Oct 17, 2006	99.81	111.84	111.22	111.67	18,561,236	+0.16(+0.14%)
Oct 16, 2006	99.65	111.65	111.18	111.51	16,555,151	+0.20(+0.18%)
Oct 13, 2006	99.82	111.79	111.08	111.31	20,478,446	-0.48(-0.43%)
Oct 12, 2006	100.13	111.91	111.62	111.79	19,407,614	+0.17(+0.15%)
Oct 11, 2006	99.54	111.87	111.13	111.62	19,982,068	+0.10(+0.09%)
Oct 10, 2006	99.92	111.82	111.05	111.53	16,413,749	-0.29(-0.26%)
Oct 09, 2006	100.01	111.91	111.53	111.82	11,769,694	-0.08(-0.07%)
Oct 06, 2006	100.06	112.00	111.47	111.89	20,326,374	-0.09(-0.08%)
Oct 05, 2006	99.91	112.19	111.69	111.99	19,949,356	-0.20(-0.18%)
Oct 04, 2006	99.31	112.27	111.02	112.19	26,426,524	+0.84(+0.75%)
Oct 03, 2006	99.04	111.50	110.65	111.35	21,122,582	+0.67(+0.61%)
Oct 02, 2006	99.02	111.13	110.33	110.68	16,632,342	+0.34(+0.31%)
Sep 29, 2006	98.69	110.72	110.29	110.33	22,038,004	-0.34(-0.30%)
Sep 28, 2006	99.06	111.06	110.27	110.67	42,281,472	-0.33(-0.30%)
Sep 27, 2006	99.33	111.33	110.85	111.00	20,515,438	-0.29(-0.26%)
Sep 26, 2006	98.97	111.36	110.59	111.30	25,369,268	+0.42(+0.38%)
Sep 25, 2006	98.53	111.05	110.02	110.88	21,289,014	+0.68(+0.62%)
Sep 22, 2006	98.49	110.34	110.03	110.20	17,936,644	+0.08(+0.07%)
Sep 21, 2006	98.95	110.70	109.92	110.12	19,989,872	-0.02(-0.01%)
Sep 20, 2006	98.00	110.25	109.59	110.13	19,269,012	+0.54(+0.49%)
Sep 19, 2006	97.86	110.22	108.94	109.59	17,665,656	-0.62(-0.56%)
Sep 18, 2006	98.53	110.48	110.10	110.21	16,538,164	-0.22(-0.20%)
Sep 15, 2006	98.69	111.21	110.19	110.43	34,960,748	+0.24(+0.22%)
Sep 14, 2006	98.00	110.34	109.62	110.19	18,860,712	-0.10(-0.09%)
Sep 13, 2006	99.14	111.37	110.22	110.29	24,475,306	-1.08(-0.97%)
Sep 12, 2006	99.08	111.41	110.20	111.36	20,161,016	+1.16(+1.05%)
Sep 11, 2006	97.81	110.43	109.45	110.20	19,637,548	+0.67(+0.61%)
Sep 08, 2006	98.34	109.70	109.42	109.54	13,487,466	-0.59(-0.54%)
Sep 06, 2006	98.70	110.94	109.98	110.13	14,040,369	-0.81(-0.73%)
Sep 05, 2006	99.02	111.38	110.51	110.94	16,675,589	-0.44(-0.39%)
Sep 04, 2006	99.57	111.58	111.24	111.38	0	+0.00(+0.00%)
Sep 01, 2006	99.57	111.58	111.24	111.38	12,140,460	+0.09(+0.08%)
Aug 31, 2006	99.42	111.39	110.92	111.29	15,774,739	+0.05(+0.04%)
Aug 30, 2006	99.56	111.42	111.00	111.25	20,102,136	+0.89(+0.81%)
Aug 29, 2006	98.36	110.42	109.54	110.36	16,715,000	+0.82(+0.75%)
Aug 28, 2006	97.01	109.71	108.73	109.54	17,534,964	+0.71(+0.65%)
Aug 25, 2006	97.14	109.22	108.82	108.83	14,010,240	-0.38(-0.35%)
Aug 24, 2006	97.60	109.39	108.59	109.21	20,442,708	+0.57(+0.52%)
Aug 23, 2006	97.37	109.41	108.47	108.64	16,425,258	-0.35(-0.32%)
Aug 22, 2006	97.00	109.16	108.63	109.00	16,889,120	+0.07(+0.07%)
Aug 21, 2006	97.36	109.15	108.78	108.92	14,457,975	+0.13(+0.12%)
Aug 18, 2006	97.28	108.93	108.33	108.80	16,324,978	-0.13(-0.12%)
Aug 17, 2006	97.27	109.26	108.87	108.93	18,601,592	-0.26(-0.24%)
Aug 16, 2006	97.28	109.22	108.79	109.19	20,047,360	+0.40(+0.37%)
Aug 15, 2006	97.21	108.89	107.67	108.79	20,110,894	+1.12(+1.04%)
Aug 14, 2006	96.55	108.57	107.61	107.67	19,889,620	-0.18(-0.17%)
Aug 11, 2006	96.04	108.00	107.45	107.85	16,677,549	-0.14(-0.13%)
Aug 10, 2006	95.57	108.03	107.11	108.00	19,632,352	+0.88(+0.82%)
Aug 09, 2006	96.22	107.93	107.04	107.12	17,107,730	-0.16(-0.15%)
Aug 08, 2006	95.93	107.69	107.04	107.28	21,553,274	+0.10(+0.09%)
Aug 07, 2006	95.78	107.71	106.91	107.18	18,366,432	-0.53(-0.50%)
Aug 04, 2006	96.44	108.15	107.32	107.71	21,633,460	+0.39(+0.36%)
Aug 03, 2006	94.66	107.83	106.27	107.32	26,685,728	+0.91(+0.86%)
Aug 02, 2006	94.35	106.83	105.22	106.41	36,963,680	+1.19(+1.13%)

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.