Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	41.45	41.45	40.10	40.24	1,380,100	-1.10(-2.66%)
Oct 30, 2006	41.05	41.51	41.01	41.34	553,900	+0.31(+0.76%)
Oct 27, 2006	41.13	41.49	41.00	41.03	525,000	-0.08(-0.19%)
Oct 26, 2006	41.00	41.25	40.88	41.11	505,000	+0.11(+0.27%)
Oct 25, 2006	41.00	41.07	40.90	41.00	669,200	+0.08(+0.20%)
Oct 24, 2006	40.82	40.95	40.65	40.92	398,200	+0.05(+0.12%)
Oct 23, 2006	40.57	40.94	40.54	40.87	451,600	+0.28(+0.69%)
Oct 20, 2006	40.49	40.63	40.22	40.59	654,000	+0.08(+0.20%)
Oct 19, 2006	40.61	40.68	40.29	40.51	389,000	-0.08(-0.20%)
Oct 18, 2006	41.01	41.15	40.21	40.59	695,700	-0.08(-0.20%)
Oct 17, 2006	40.46	40.71	40.25	40.67	631,400	+0.17(+0.42%)
Oct 16, 2006	40.72	40.81	40.30	40.50	481,200	-0.27(-0.66%)
Oct 13, 2006	40.66	40.77	40.34	40.77	589,300	+0.25(+0.62%)
Oct 12, 2006	40.05	40.57	40.05	40.52	668,400	+0.51(+1.27%)
Oct 11, 2006	39.71	40.07	39.70	40.01	681,500	+0.16(+0.40%)
Oct 10, 2006	39.84	39.97	39.71	39.85	526,400	+0.03(+0.08%)
Oct 09, 2006	40.20	40.39	39.70	39.82	609,100	-0.55(-1.36%)
Oct 06, 2006	40.54	40.65	39.82	40.37	1,029,800	-0.13(-0.32%)
Oct 05, 2006	40.90	40.98	40.40	40.50	642,100	-0.46(-1.12%)
Oct 04, 2006	39.87	41.00	39.87	40.96	1,049,700	+1.13(+2.84%)
Oct 03, 2006	39.55	40.00	39.34	39.83	833,700	+0.35(+0.89%)
Oct 02, 2006	39.72	39.76	39.41	39.48	480,600	-0.19(-0.48%)
Sep 29, 2006	39.59	39.76	39.35	39.67	618,900	+0.15(+0.38%)
Sep 28, 2006	39.64	39.73	39.34	39.52	594,200	-0.20(-0.50%)
Sep 27, 2006	39.66	40.01	39.57	39.72	700,600	-0.01(-0.03%)
Sep 26, 2006	39.70	39.97	39.40	39.73	1,073,700	-0.17(-0.43%)
Sep 25, 2006	39.54	40.00	39.45	39.90	856,300	+0.48(+1.22%)
Sep 22, 2006	39.48	39.56	39.23	39.42	506,700	-0.12(-0.30%)
Sep 21, 2006	39.39	39.64	39.31	39.54	796,000	+0.37(+0.94%)
Sep 20, 2006	39.06	39.32	39.02	39.17	690,600	+0.09(+0.23%)
Sep 19, 2006	39.33	39.36	38.80	39.08	844,600	-0.29(-0.74%)
Sep 18, 2006	39.54	39.64	39.24	39.37	775,300	-0.05(-0.13%)
Sep 15, 2006	40.00	40.00	39.36	39.42	798,700	-0.55(-1.38%)
Sep 14, 2006	39.99	40.04	39.82	39.97	562,000	-0.02(-0.05%)
Sep 13, 2006	39.98	40.02	39.77	39.99	722,900	+0.01(+0.03%)
Sep 12, 2006	39.86	40.14	39.83	39.98	1,165,400	+0.20(+0.50%)
Sep 11, 2006	39.28	39.93	39.06	39.78	793,300	+0.43(+1.09%)
Sep 08, 2006	39.41	39.63	39.31	39.35	1,052,100	-0.17(-0.43%)
Sep 07, 2006	39.82	40.09	39.48	39.52	644,000	-0.32(-0.80%)
Sep 06, 2006	39.58	40.00	39.40	39.84	1,028,900	+0.16(+0.40%)
Sep 05, 2006	39.98	40.00	39.61	39.68	680,500	-0.27(-0.68%)
Sep 01, 2006	39.92	40.00	39.73	39.95	382,600	+0.13(+0.33%)
Aug 31, 2006	39.88	40.00	39.71	39.82	826,300	-0.12(-0.30%)
Aug 30, 2006	39.88	40.04	39.85	39.94	510,700	+0.00(+0.00%)
Aug 29, 2006	39.55	40.00	39.55	39.94	1,006,100	+0.39(+0.99%)
Aug 28, 2006	39.22	39.80	39.22	39.55	706,300	+0.32(+0.82%)
Aug 25, 2006	39.30	39.42	39.12	39.23	330,600	-0.04(-0.10%)
Aug 24, 2006	39.17	39.41	39.17	39.27	578,900	+0.19(+0.49%)
Aug 23, 2006	39.28	39.58	39.02	39.08	463,700	-0.20(-0.51%)
Aug 22, 2006	39.52	39.73	39.12	39.28	504,800	-0.26(-0.66%)
Aug 21, 2006	39.20	39.71	39.11	39.54	500,700	+0.24(+0.61%)
Aug 18, 2006	39.15	39.42	39.13	39.30	519,500	+0.06(+0.15%)
Aug 17, 2006	39.30	39.47	39.04	39.24	572,000	-0.18(-0.46%)
Aug 16, 2006	39.77	39.80	39.27	39.42	644,800	-0.21(-0.53%)
Aug 15, 2006	39.70	39.78	39.52	39.63	561,700	+0.12(+0.30%)
Aug 14, 2006	39.60	39.90	39.36	39.51	656,800	+0.11(+0.28%)
Aug 11, 2006	39.20	39.43	38.97	39.40	472,400	+0.20(+0.51%)
Aug 10, 2006	38.86	39.32	38.66	39.20	571,700	+0.35(+0.90%)
Aug 09, 2006	39.25	39.62	38.81	38.85	818,800	-0.36(-0.92%)
Aug 08, 2006	38.91	39.47	38.89	39.21	621,000	+0.41(+1.06%)
Aug 07, 2006	38.82	39.12	38.76	38.80	537,400	+0.01(+0.03%)
Aug 04, 2006	38.87	39.03	38.73	38.79	711,100	+0.02(+0.05%)
Aug 03, 2006	38.41	38.99	38.34	38.77	1,257,100	+0.34(+0.88%)
Aug 02, 2006	38.15	38.47	38.07	38.43	893,500	+0.21(+0.55%)

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.