Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	50.06	50.69	50.05	50.52	3,508,676	+0.57(+1.15%)
Oct 30, 2006	49.77	50.02	49.40	49.95	2,280,435	+0.17(+0.34%)
Oct 27, 2006	50.05	50.58	49.36	49.78	4,321,933	-0.26(-0.51%)
Oct 26, 2006	51.16	51.53	49.92	50.04	5,010,221	-1.35(-2.64%)
Oct 25, 2006	51.61	51.64	51.14	51.39	3,242,842	+0.16(+0.32%)
Oct 24, 2006	50.43	51.34	50.25	51.23	2,822,290	+0.76(+1.50%)
Oct 23, 2006	49.47	50.61	49.40	50.47	2,879,478	+0.94(+1.89%)
Oct 20, 2006	49.77	49.94	49.25	49.54	2,194,994	-0.17(-0.34%)
Oct 19, 2006	49.25	50.10	49.23	49.71	2,557,951	+0.08(+0.16%)
Oct 18, 2006	49.84	50.33	49.46	49.63	3,071,959	-0.23(-0.46%)
Oct 17, 2006	48.77	49.85	48.05	49.85	5,700,410	+0.79(+1.61%)
Oct 16, 2006	47.16	49.10	47.14	49.07	5,428,328	+2.09(+4.45%)
Oct 13, 2006	46.82	47.35	46.78	46.98	3,347,709	-0.79(-1.65%)
Oct 12, 2006	47.84	48.01	46.03	47.76	10,528,473	+1.27(+2.74%)
Oct 11, 2006	46.75	46.75	46.12	46.49	1,812,204	-0.35(-0.74%)
Oct 10, 2006	47.28	47.30	46.49	46.84	1,948,177	-0.24(-0.50%)
Oct 09, 2006	47.11	47.17	46.78	47.07	2,084,965	-0.16(-0.34%)
Oct 06, 2006	46.42	47.30	46.23	47.23	2,512,853	+0.56(+1.20%)
Oct 05, 2006	46.08	46.74	45.80	46.67	2,461,506	+0.72(+1.57%)
Oct 04, 2006	46.31	46.37	45.78	45.95	3,105,918	-0.50(-1.08%)
Oct 03, 2006	46.36	46.71	46.09	46.45	1,643,902	+0.09(+0.19%)
Oct 02, 2006	46.34	46.65	46.09	46.36	2,005,093	+0.17(+0.37%)
Sep 29, 2006	46.41	46.86	46.13	46.20	2,428,905	-0.55(-1.18%)
Sep 28, 2006	46.82	47.26	46.53	46.75	3,071,687	+0.11(+0.24%)
Sep 27, 2006	47.48	48.41	46.56	46.64	6,016,775	-0.91(-1.90%)
Sep 26, 2006	46.75	47.69	46.56	47.54	4,061,941	+0.88(+1.88%)
Sep 25, 2006	45.35	46.69	45.29	46.67	4,022,005	+1.63(+3.61%)
Sep 22, 2006	45.61	45.61	44.63	45.04	1,405,236	-0.39(-0.86%)
Sep 21, 2006	44.98	45.69	44.94	45.43	2,027,235	+0.52(+1.15%)
Sep 20, 2006	45.20	45.21	44.76	44.91	1,326,994	+0.03(+0.07%)
Sep 19, 2006	44.83	44.98	44.49	44.88	1,370,054	+0.04(+0.08%)
Sep 18, 2006	45.13	45.24	44.60	44.85	1,582,503	-0.06(-0.13%)
Sep 15, 2006	45.05	45.25	44.49	44.91	2,904,064	+0.09(+0.20%)
Sep 14, 2006	45.05	45.27	44.52	44.82	1,975,345	-0.55(-1.22%)
Sep 13, 2006	45.05	45.89	45.05	45.37	3,558,120	+0.17(+0.37%)
Sep 12, 2006	44.05	45.27	43.88	45.20	3,355,859	+1.22(+2.78%)
Sep 11, 2006	43.27	44.04	43.27	43.98	1,809,352	+0.25(+0.57%)
Sep 08, 2006	42.77	43.73	42.65	43.73	3,131,048	+1.03(+2.41%)
Sep 07, 2006	42.59	42.96	42.33	42.70	1,480,490	-0.10(-0.22%)
Sep 06, 2006	42.62	43.07	42.62	42.79	2,136,584	-0.29(-0.67%)
Sep 05, 2006	43.47	43.80	43.04	43.08	2,377,423	-0.46(-1.05%)
Sep 01, 2006	43.43	43.80	43.18	43.54	1,705,844	+0.46(+1.08%)
Aug 31, 2006	43.62	43.82	43.07	43.07	2,119,061	-0.58(-1.33%)
Aug 30, 2006	43.40	43.74	43.38	43.66	1,771,725	+0.37(+0.85%)
Aug 29, 2006	43.10	43.40	42.84	43.29	2,864,400	+0.18(+0.43%)
Aug 28, 2006	42.60	43.29	42.57	43.10	1,469,894	+0.58(+1.37%)
Aug 25, 2006	42.51	42.66	42.33	42.52	1,462,831	-0.18(-0.41%)
Aug 24, 2006	42.74	43.01	42.51	42.70	1,877,949	+0.05(+0.12%)
Aug 23, 2006	43.21	43.28	42.41	42.65	1,402,519	-0.52(-1.21%)
Aug 22, 2006	43.07	43.49	43.04	43.17	1,783,407	+0.27(+0.62%)
Aug 21, 2006	43.43	43.66	42.85	42.90	2,334,634	-0.86(-1.97%)
Aug 18, 2006	43.29	43.80	43.05	43.77	1,712,500	+0.52(+1.21%)
Aug 17, 2006	43.14	43.62	43.14	43.24	1,953,203	-0.15(-0.34%)

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.