Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	54.41	55.74	51.65	52.12	1,032,753	-2.15(-3.96%)
Oct 30, 2006	54.56	55.72	53.93	54.27	457,556	-0.53(-0.97%)
Oct 27, 2006	54.92	55.23	53.94	54.80	639,382	-0.12(-0.21%)
Oct 26, 2006	53.35	55.13	52.81	54.92	645,574	+1.47(+2.76%)
Oct 25, 2006	51.84	53.73	51.65	53.44	704,084	+1.60(+3.08%)
Oct 24, 2006	51.46	52.23	51.20	51.84	811,095	+0.12(+0.22%)
Oct 23, 2006	51.80	52.52	51.24	51.73	848,451	-0.01(-0.02%)
Oct 20, 2006	51.89	52.01	51.08	51.74	489,340	-0.19(-0.37%)
Oct 19, 2006	51.36	52.40	51.21	51.93	834,107	+0.57(+1.11%)
Oct 18, 2006	51.45	52.27	50.46	51.36	599,756	+0.40(+0.78%)
Oct 17, 2006	52.21	52.22	50.91	50.96	691,804	-1.73(-3.29%)
Oct 16, 2006	52.19	52.91	51.79	52.70	305,141	+0.50(+0.97%)
Oct 13, 2006	52.81	52.81	52.15	52.19	258,394	-0.99(-1.86%)
Oct 12, 2006	52.14	53.64	51.75	53.18	523,290	+1.38(+2.66%)
Oct 11, 2006	52.09	52.22	51.21	51.81	396,054	-0.39(-0.74%)
Oct 10, 2006	52.43	52.96	51.54	52.19	553,835	-0.03(-0.06%)
Oct 09, 2006	51.55	52.93	51.49	52.22	630,095	+0.23(+0.45%)
Oct 06, 2006	52.18	52.49	51.69	51.99	425,360	-0.63(-1.20%)
Oct 05, 2006	52.33	52.62	52.04	52.62	395,228	+0.29(+0.56%)
Oct 04, 2006	51.80	52.53	50.59	52.33	904,588	+0.52(+1.01%)
Oct 03, 2006	53.93	53.93	51.64	51.81	651,456	-2.12(-3.94%)
Oct 02, 2006	53.17	54.40	52.64	53.93	603,162	+0.76(+1.42%)
Sep 29, 2006	53.31	54.07	53.13	53.17	666,109	-0.20(-0.38%)
Sep 28, 2006	53.30	53.59	52.87	53.38	600,066	+0.08(+0.15%)
Sep 27, 2006	53.07	54.04	52.47	53.30	1,324,067	+0.24(+0.46%)
Sep 26, 2006	52.29	54.12	51.61	53.06	1,480,920	+1.23(+2.37%)
Sep 25, 2006	51.84	52.80	50.87	51.83	854,746	-0.08(-0.15%)
Sep 22, 2006	51.28	52.18	49.42	51.90	550,327	+0.45(+0.87%)
Sep 21, 2006	52.67	53.05	51.32	51.46	656,512	-1.26(-2.39%)
Sep 20, 2006	52.33	53.71	52.24	52.72	353,538	+0.24(+0.46%)
Sep 19, 2006	52.56	53.36	51.82	52.47	1,092,089	-0.09(-0.17%)
Sep 18, 2006	53.22	54.03	51.21	52.56	1,056,384	-1.32(-2.45%)
Sep 15, 2006	51.99	54.89	51.98	53.88	1,305,285	+2.02(+3.89%)
Sep 14, 2006	52.38	52.57	51.08	51.86	1,136,565	-2.40(-4.43%)
Sep 13, 2006	53.64	56.55	52.85	54.27	1,882,546	-0.05(-0.09%)
Sep 12, 2006	51.55	55.82	51.54	54.32	2,263,328	+2.72(+5.28%)
Sep 11, 2006	48.45	53.28	46.47	51.59	2,054,775	+3.46(+7.19%)
Sep 08, 2006	46.03	48.37	44.59	48.13	1,520,339	+1.70(+3.65%)
Sep 07, 2006	46.17	46.98	45.17	46.44	1,375,044	+0.03(+0.06%)
Sep 06, 2006	47.80	47.80	45.95	46.41	1,248,013	-1.39(-2.90%)
Sep 05, 2006	48.70	49.12	47.68	47.79	1,009,019	-1.46(-2.97%)
Sep 01, 2006	49.38	49.82	48.65	49.26	474,170	-0.13(-0.26%)
Aug 31, 2006	47.92	49.92	47.85	49.38	619,053	+1.32(+2.74%)
Aug 30, 2006	48.31	48.33	47.11	48.07	472,623	+0.22(+0.47%)
Aug 29, 2006	47.57	48.25	45.57	47.84	716,261	+0.45(+0.94%)
Aug 28, 2006	46.02	47.95	46.02	47.40	452,087	+1.22(+2.64%)
Aug 25, 2006	45.79	46.51	45.59	46.18	278,104	+0.24(+0.53%)
Aug 24, 2006	45.66	46.37	45.47	45.93	446,721	+0.27(+0.59%)
Aug 23, 2006	45.64	46.06	45.17	45.66	700,679	-0.71(-1.53%)
Aug 22, 2006	45.75	46.58	44.97	46.37	528,656	+0.62(+1.36%)
Aug 21, 2006	46.28	46.38	44.92	45.75	757,435	-0.78(-1.67%)
Aug 18, 2006	46.51	47.26	44.88	46.52	648,876	-0.02(-0.04%)
Aug 17, 2006	45.92	47.63	45.36	46.54	844,839	+0.63(+1.37%)
Aug 16, 2006	43.59	46.17	43.18	45.91	686,025	+2.46(+5.66%)
Aug 15, 2006	42.77	43.81	42.00	43.45	852,269	+1.16(+2.75%)
Aug 14, 2006	43.65	43.99	41.77	42.29	942,975	-1.36(-3.11%)
Aug 11, 2006	44.00	44.00	43.17	43.65	573,958	+0.04(+0.09%)
Aug 10, 2006	44.08	44.58	43.41	43.61	600,169	-0.28(-0.64%)
Aug 09, 2006	46.21	46.21	43.70	43.89	1,006,439	-2.38(-5.15%)
Aug 08, 2006	48.58	48.72	46.03	46.27	940,912	-1.70(-3.54%)
Aug 07, 2006	47.20	48.34	46.81	47.97	437,331	+0.52(+1.10%)
Aug 04, 2006	50.97	51.76	46.03	47.45	1,614,451	-3.04(-6.03%)
Aug 03, 2006	46.51	51.36	46.23	50.49	1,798,134	+3.40(+7.22%)
Aug 02, 2006	45.35	47.58	44.36	47.09	1,224,898	+1.62(+3.56%)

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.