Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	54.35	54.93	54.31	54.86	1,060,100	+0.69(+1.27%)
Oct 30, 2006	54.50	54.85	53.84	54.17	1,114,200	-0.63(-1.15%)
Oct 27, 2006	53.50	54.99	53.35	54.80	1,235,700	+1.07(+1.99%)
Oct 26, 2006	52.61	54.47	52.37	53.73	4,416,200	+6.14(+12.90%)
Oct 25, 2006	47.50	48.36	47.19	47.59	1,529,800	-0.40(-0.83%)
Oct 24, 2006	50.40	50.70	47.99	47.99	2,365,600	-2.41(-4.78%)
Oct 23, 2006	50.03	50.89	49.98	50.40	871,000	+0.14(+0.28%)
Oct 20, 2006	50.13	50.57	49.90	50.26	532,200	+0.25(+0.50%)
Oct 19, 2006	49.98	50.38	49.79	50.01	865,900	-0.01(-0.02%)
Oct 18, 2006	49.85	50.35	49.66	50.02	523,500	+0.89(+1.81%)
Oct 17, 2006	49.23	49.50	48.71	49.13	776,400	-0.19(-0.39%)
Oct 16, 2006	49.59	50.14	49.16	49.32	946,700	-0.35(-0.70%)
Oct 13, 2006	50.24	50.49	49.50	49.67	1,408,900	-0.77(-1.53%)
Oct 12, 2006	51.25	51.57	50.36	50.44	1,195,500	-0.61(-1.19%)
Oct 11, 2006	51.35	51.69	51.04	51.05	510,000	-0.36(-0.70%)
Oct 10, 2006	51.49	52.00	51.21	51.41	429,900	+0.02(+0.04%)
Oct 09, 2006	50.35	52.01	50.06	51.39	614,600	+0.80(+1.58%)
Oct 06, 2006	51.65	51.68	50.43	50.59	839,800	-1.45(-2.79%)
Oct 05, 2006	50.95	52.56	50.95	52.04	554,200	+0.87(+1.70%)
Oct 04, 2006	50.16	51.27	50.09	51.17	690,900	+0.75(+1.49%)
Oct 03, 2006	50.27	50.95	50.23	50.42	783,100	-0.10(-0.20%)
Oct 02, 2006	53.21	53.21	50.03	50.52	2,434,800	-2.87(-5.38%)
Sep 29, 2006	53.95	54.21	53.30	53.39	440,300	-0.64(-1.18%)
Sep 28, 2006	54.19	54.49	53.32	54.03	300,000	-0.24(-0.44%)
Sep 27, 2006	53.67	54.79	53.45	54.27	512,600	+0.35(+0.65%)
Sep 26, 2006	53.70	54.00	53.27	53.92	697,000	+0.11(+0.20%)
Sep 25, 2006	52.90	53.85	52.60	53.81	570,900	+0.77(+1.45%)
Sep 22, 2006	54.01	54.03	52.50	53.04	539,600	-0.95(-1.76%)
Sep 21, 2006	53.85	54.20	53.44	53.99	577,300	+0.29(+0.54%)
Sep 20, 2006	53.07	53.79	52.95	53.70	470,900	+0.70(+1.32%)
Sep 19, 2006	53.10	53.28	52.34	53.00	550,200	-0.18(-0.34%)
Sep 18, 2006	53.45	53.78	52.63	53.18	735,800	-0.15(-0.28%)
Sep 15, 2006	54.00	54.75	53.24	53.33	986,100	-0.43(-0.80%)
Sep 14, 2006	53.81	53.95	53.21	53.76	565,900	-0.12(-0.22%)
Sep 13, 2006	53.40	53.93	53.32	53.88	531,900	+0.30(+0.56%)
Sep 12, 2006	52.04	53.59	51.98	53.58	572,200	+1.49(+2.86%)
Sep 11, 2006	52.24	52.49	51.04	52.09	554,100	-0.54(-1.03%)
Sep 08, 2006	52.00	52.65	51.90	52.63	397,000	+0.58(+1.11%)
Sep 07, 2006	52.05	52.25	51.61	52.05	417,400	-0.32(-0.61%)
Sep 06, 2006	52.16	53.00	52.04	52.37	478,700	-0.20(-0.38%)
Sep 05, 2006	53.02	53.16	52.36	52.57	726,900	-0.53(-1.00%)
Sep 01, 2006	53.29	53.35	52.75	53.10	578,100	-0.20(-0.38%)
Aug 31, 2006	52.27	53.30	52.14	53.30	474,600	+0.92(+1.76%)
Aug 30, 2006	52.94	52.94	52.06	52.38	683,000	-0.51(-0.96%)
Aug 29, 2006	52.46	52.89	52.24	52.89	640,200	+0.23(+0.44%)
Aug 28, 2006	52.60	52.79	52.15	52.66	625,100	+0.01(+0.02%)
Aug 25, 2006	52.10	52.82	52.00	52.65	538,400	+0.43(+0.82%)
Aug 24, 2006	51.55	52.24	51.47	52.22	888,700	+0.87(+1.69%)
Aug 23, 2006	52.27	52.59	50.83	51.35	850,300	-0.85(-1.63%)
Aug 22, 2006	52.18	52.37	51.77	52.20	693,100	-0.22(-0.42%)
Aug 21, 2006	52.30	52.51	51.76	52.42	782,500	-0.27(-0.51%)
Aug 18, 2006	52.80	52.80	52.00	52.69	422,900	-0.14(-0.27%)
Aug 17, 2006	52.26	53.05	52.00	52.83	656,800	+0.57(+1.09%)
Aug 16, 2006	52.00	52.41	51.76	52.26	675,000	+0.26(+0.50%)
Aug 15, 2006	52.25	52.30	51.49	52.00	784,000	+0.46(+0.89%)
Aug 14, 2006	51.00	52.09	50.98	51.54	1,037,600	+0.49(+0.96%)
Aug 11, 2006	51.29	51.40	50.76	51.05	977,900	-0.04(-0.08%)
Aug 10, 2006	50.49	51.17	50.18	51.09	862,600	+0.80(+1.59%)
Aug 09, 2006	50.10	50.54	49.80	50.29	1,149,300	+0.29(+0.58%)
Aug 08, 2006	49.57	50.28	49.40	50.00	1,621,800	+0.49(+0.99%)
Aug 07, 2006	49.65	49.73	48.74	49.51	1,210,000	-0.01(-0.02%)
Aug 04, 2006	50.00	50.01	49.25	49.52	1,967,200	+1.42(+2.95%)
Aug 03, 2006	46.10	48.27	45.76	48.10	1,928,900	+1.60(+3.44%)
Aug 02, 2006	45.00	46.51	45.00	46.50	1,318,300	+2.06(+4.64%)

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.