Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	50.80	50.83	49.55	49.75	1,046,645	-0.94(-1.85%)
Oct 30, 2006	50.17	50.86	50.14	50.69	821,186	+0.40(+0.80%)
Oct 27, 2006	51.24	51.45	50.22	50.28	1,092,963	-1.01(-1.97%)
Oct 26, 2006	51.44	51.46	51.05	51.30	569,981	+0.01(+0.01%)
Oct 25, 2006	50.65	51.42	50.56	51.29	641,637	+0.53(+1.04%)
Oct 24, 2006	50.75	51.24	50.32	50.76	685,639	-0.32(-0.63%)
Oct 23, 2006	49.77	51.08	49.70	51.08	894,341	+1.13(+2.26%)
Oct 20, 2006	49.87	50.28	49.68	49.95	862,872	-0.04(-0.09%)
Oct 19, 2006	49.95	50.25	49.62	50.00	1,439,937	+0.01(+0.01%)
Oct 18, 2006	49.70	50.24	49.38	49.99	1,820,015	-0.19(-0.38%)
Oct 17, 2006	49.55	51.60	49.04	50.18	5,951,969	+2.67(+5.62%)
Oct 16, 2006	45.81	48.03	45.81	47.51	1,585,021	+1.75(+3.82%)
Oct 13, 2006	45.65	46.10	45.37	45.76	1,188,187	+0.11(+0.24%)
Oct 12, 2006	45.55	45.94	45.53	45.65	821,323	+0.18(+0.39%)
Oct 11, 2006	45.55	45.80	45.14	45.48	475,846	-0.17(-0.37%)
Oct 10, 2006	45.92	46.14	45.61	45.64	459,772	-0.18(-0.40%)
Oct 09, 2006	45.42	46.03	45.27	45.83	347,655	+0.34(+0.74%)
Oct 06, 2006	46.50	46.51	45.27	45.49	915,457	-1.20(-2.56%)
Oct 05, 2006	46.39	46.72	46.07	46.69	630,330	+0.18(+0.39%)
Oct 04, 2006	44.92	46.53	44.92	46.50	446,557	+1.59(+3.53%)
Oct 03, 2006	44.98	45.31	44.48	44.92	440,018	-0.07(-0.15%)
Oct 02, 2006	44.89	45.63	44.60	44.98	513,446	+0.01(+0.02%)
Sep 29, 2006	45.25	45.48	44.82	44.98	544,233	-0.27(-0.60%)
Sep 28, 2006	44.65	45.60	44.65	45.25	905,239	+0.81(+1.83%)
Sep 27, 2006	44.35	44.86	44.26	44.43	430,074	+0.01(+0.02%)
Sep 26, 2006	44.24	44.78	43.72	44.43	807,019	+0.18(+0.41%)
Sep 25, 2006	43.71	44.62	43.44	44.24	465,221	+0.53(+1.21%)
Sep 22, 2006	44.37	44.37	43.61	43.71	299,839	-0.68(-1.52%)
Sep 21, 2006	44.67	44.87	44.19	44.39	385,936	-0.23(-0.53%)
Sep 20, 2006	44.32	45.31	44.29	44.62	817,372	+0.37(+0.85%)
Sep 19, 2006	44.54	44.74	43.82	44.25	460,998	-0.35(-0.79%)
Sep 18, 2006	45.01	45.19	44.37	44.60	649,402	-0.10(-0.23%)
Sep 15, 2006	45.39	45.73	44.70	44.70	895,840	-0.46(-1.01%)
Sep 14, 2006	45.51	45.53	44.89	45.16	517,532	-0.63(-1.38%)
Sep 13, 2006	44.59	45.84	44.48	45.79	1,217,067	+1.54(+3.48%)
Sep 12, 2006	42.28	44.33	42.28	44.25	827,998	+1.84(+4.34%)
Sep 11, 2006	42.63	42.63	41.81	42.41	434,842	-0.23(-0.53%)
Sep 08, 2006	42.37	42.88	42.22	42.63	595,864	+0.28(+0.66%)
Sep 07, 2006	42.49	42.83	42.12	42.36	519,440	-0.32(-0.74%)
Sep 06, 2006	43.02	43.02	42.27	42.67	592,595	-0.37(-0.87%)
Sep 05, 2006	43.05	43.35	42.79	43.05	851,702	-0.65(-1.48%)
Sep 01, 2006	43.57	43.96	43.38	43.69	387,570	+0.30(+0.69%)
Aug 31, 2006	43.05	43.49	43.05	43.39	481,841	+0.35(+0.80%)
Aug 30, 2006	43.05	43.19	42.66	43.05	559,491	+0.09(+0.20%)
Aug 29, 2006	42.63	43.05	42.21	42.96	806,065	+0.40(+0.93%)
Aug 28, 2006	42.25	42.80	42.17	42.56	464,403	+0.24(+0.57%)
Aug 25, 2006	42.43	42.66	41.96	42.32	965,180	-0.26(-0.62%)
Aug 24, 2006	43.38	43.38	42.46	42.58	794,894	-0.65(-1.51%)
Aug 23, 2006	43.64	43.87	43.15	43.24	672,697	-0.40(-0.93%)
Aug 22, 2006	43.63	43.94	43.43	43.64	1,293,219	+0.01(+0.02%)
Aug 21, 2006	43.53	43.68	43.21	43.63	630,057	-0.02(-0.05%)
Aug 18, 2006	43.79	43.79	42.94	43.65	866,551	-0.12(-0.27%)
Aug 17, 2006	43.62	43.97	43.46	43.77	746,669	+0.11(+0.25%)
Aug 16, 2006	42.85	43.73	42.69	43.66	1,095,551	+0.89(+2.08%)
Aug 15, 2006	42.39	42.77	42.00	42.77	991,064	+0.89(+2.12%)
Aug 14, 2006	40.77	42.20	40.74	41.89	1,134,512	+1.30(+3.20%)
Aug 11, 2006	41.84	41.84	40.11	40.59	1,373,866	-1.26(-3.00%)
Aug 10, 2006	40.57	42.00	40.53	41.84	1,004,005	+1.19(+2.93%)
Aug 09, 2006	42.17	42.17	40.65	40.65	1,383,130	-1.51(-3.59%)
Aug 08, 2006	41.80	42.83	41.80	42.16	1,494,701	+0.04(+0.09%)
Aug 07, 2006	43.13	43.13	42.09	42.13	1,010,681	-1.00(-2.31%)
Aug 04, 2006	44.04	44.26	42.71	43.13	1,690,871	-0.60(-1.38%)
Aug 03, 2006	42.94	43.90	42.79	43.73	2,258,536	+1.25(+2.94%)
Aug 02, 2006	41.75	42.65	41.75	42.48	2,013,733	+0.78(+1.87%)

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.