Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	44.67	44.73	43.77	43.92	508,557	-0.56(-1.26%)
Oct 30, 2006	45.25	45.25	44.18	44.48	461,711	-0.88(-1.94%)
Oct 27, 2006	45.60	46.67	44.98	45.36	996,415	-0.17(-0.38%)
Oct 26, 2006	44.20	45.60	44.12	45.54	589,613	+1.35(+3.05%)
Oct 25, 2006	43.97	44.29	43.54	44.19	500,386	+0.25(+0.56%)
Oct 24, 2006	43.74	43.94	43.15	43.94	326,182	+0.48(+1.10%)
Oct 23, 2006	42.46	43.50	42.45	43.46	277,266	+0.68(+1.59%)
Oct 20, 2006	43.42	43.60	42.63	42.78	149,909	-0.53(-1.23%)
Oct 19, 2006	42.91	43.48	42.81	43.32	266,807	+0.28(+0.66%)
Oct 18, 2006	43.50	43.79	42.76	43.03	416,607	-0.44(-1.01%)
Oct 17, 2006	43.31	43.53	42.87	43.47	448,310	+0.17(+0.38%)
Oct 16, 2006	42.64	43.54	42.55	43.31	947,717	+1.06(+2.52%)
Oct 13, 2006	42.22	42.41	41.85	42.24	355,053	-0.04(-0.09%)
Oct 12, 2006	41.59	42.28	41.59	42.28	406,475	+0.92(+2.22%)
Oct 11, 2006	41.21	41.47	41.08	41.36	217,346	-0.10(-0.24%)
Oct 10, 2006	41.73	42.07	41.32	41.46	519,670	-0.07(-0.18%)
Oct 09, 2006	41.35	41.64	41.05	41.53	543,638	+0.28(+0.69%)
Oct 06, 2006	41.37	41.56	40.81	41.25	313,654	-0.05(-0.13%)
Oct 05, 2006	40.75	41.36	40.52	41.30	714,137	+0.31(+0.76%)
Oct 04, 2006	40.48	41.01	40.39	40.99	540,043	+0.51(+1.27%)
Oct 03, 2006	40.49	40.64	39.92	40.48	608,242	+0.00(+0.00%)
Oct 02, 2006	41.07	41.07	40.41	40.48	239,353	-0.59(-1.43%)
Sep 29, 2006	41.42	41.63	40.94	41.07	270,293	-0.25(-0.60%)
Sep 28, 2006	40.75	41.53	40.75	41.31	672,084	+0.76(+1.88%)
Sep 27, 2006	40.47	40.84	40.13	40.55	562,376	+0.10(+0.25%)
Sep 26, 2006	40.00	40.52	39.86	40.45	414,537	+0.50(+1.26%)
Sep 25, 2006	39.63	40.08	39.11	39.95	716,316	+1.05(+2.69%)
Sep 22, 2006	39.01	39.20	38.64	38.90	350,150	-0.19(-0.49%)
Sep 21, 2006	39.13	39.61	38.87	39.09	422,054	-0.08(-0.21%)
Sep 20, 2006	38.78	39.43	38.78	39.18	358,430	+0.07(+0.19%)
Sep 19, 2006	38.92	39.35	38.61	39.10	691,041	+0.26(+0.66%)
Sep 18, 2006	38.85	39.38	38.64	38.85	923,749	-0.53(-1.35%)
Sep 15, 2006	40.19	40.28	39.33	39.38	635,261	-0.83(-2.05%)
Sep 14, 2006	40.16	40.36	39.85	40.20	415,627	-0.05(-0.11%)
Sep 13, 2006	40.07	40.36	40.07	40.25	746,494	+0.06(+0.14%)
Sep 12, 2006	40.52	40.83	39.90	40.19	562,921	-0.33(-0.82%)
Sep 11, 2006	40.61	40.78	40.25	40.52	253,843	-0.54(-1.32%)
Sep 08, 2006	41.46	41.67	41.07	41.07	149,146	-0.41(-1.00%)
Sep 07, 2006	41.08	41.98	40.75	41.48	255,804	+0.17(+0.42%)
Sep 06, 2006	42.30	42.30	41.24	41.30	212,334	-1.05(-2.47%)
Sep 05, 2006	42.12	42.50	41.72	42.35	281,297	+0.29(+0.70%)
Sep 01, 2006	42.56	42.64	41.99	42.06	284,456	-0.51(-1.21%)
Aug 31, 2006	43.05	43.05	42.43	42.57	315,833	-0.52(-1.21%)
Aug 30, 2006	42.72	43.35	42.66	43.09	257,329	+0.43(+1.01%)
Aug 29, 2006	42.26	42.89	41.90	42.66	248,722	+0.40(+0.96%)
Aug 28, 2006	41.43	42.50	41.40	42.26	279,772	+0.64(+1.54%)
Aug 25, 2006	41.64	42.13	41.31	41.62	159,714	-0.21(-0.50%)
Aug 24, 2006	42.29	42.31	41.58	41.83	223,774	-0.24(-0.57%)
Aug 23, 2006	42.20	42.54	41.58	42.07	227,696	-0.04(-0.09%)
Aug 22, 2006	42.04	42.40	41.76	42.10	181,394	-0.06(-0.15%)
Aug 21, 2006	43.00	43.00	42.08	42.17	186,405	-0.97(-2.26%)
Aug 18, 2006	43.14	43.34	42.71	43.14	277,702	-0.07(-0.17%)
Aug 17, 2006	43.37	43.47	42.81	43.21	343,941	-0.27(-0.61%)
Aug 16, 2006	42.91	43.48	42.54	43.48	293,608	+0.94(+2.20%)
Aug 15, 2006	41.88	42.54	41.35	42.54	140,975	+1.12(+2.70%)
Aug 14, 2006	41.36	42.27	41.26	41.42	192,724	+0.29(+0.71%)
Aug 11, 2006	41.87	41.87	40.97	41.13	158,842	-0.74(-1.78%)
Aug 10, 2006	41.16	41.94	40.94	41.87	260,161	+0.53(+1.29%)
Aug 09, 2006	42.59	42.67	41.24	41.34	308,206	-1.06(-2.49%)
Aug 08, 2006	42.39	42.91	42.09	42.40	436,217	+0.01(+0.02%)
Aug 07, 2006	42.54	42.64	42.02	42.39	292,191	-0.16(-0.37%)
Aug 04, 2006	42.96	43.29	41.99	42.54	296,876	+0.05(+0.11%)
Aug 03, 2006	41.85	42.71	41.58	42.50	343,069	+0.60(+1.42%)
Aug 02, 2006	41.75	42.39	41.58	41.90	440,466	+0.20(+0.48%)

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.