Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	43.37	43.37	42.24	42.66	3,414,535	-0.41(-0.94%)
Oct 30, 2006	41.88	43.78	41.86	43.06	4,038,675	+1.02(+2.42%)
Oct 27, 2006	44.16	44.18	41.90	42.04	3,767,100	-2.17(-4.90%)
Oct 26, 2006	44.36	44.64	43.42	44.21	3,211,187	+0.21(+0.47%)
Oct 25, 2006	42.89	44.29	42.85	44.00	4,048,486	+1.26(+2.95%)
Oct 24, 2006	42.91	43.26	42.40	42.74	2,483,409	-0.23(-0.54%)
Oct 23, 2006	41.84	43.51	41.79	42.97	4,618,235	+1.20(+2.87%)
Oct 20, 2006	42.77	42.81	40.76	41.78	3,436,846	-1.16(-2.71%)
Oct 19, 2006	42.09	43.10	41.76	42.94	3,898,700	+0.65(+1.53%)
Oct 18, 2006	43.30	43.52	41.61	42.29	5,149,272	-1.65(-3.75%)
Oct 17, 2006	44.16	44.32	43.12	43.94	5,837,717	-0.98(-2.19%)
Oct 16, 2006	44.63	45.23	44.00	44.92	6,479,393	+0.36(+0.81%)
Oct 13, 2006	41.32	44.83	41.32	44.56	10,755,436	+2.82(+6.76%)
Oct 12, 2006	41.78	42.20	40.33	41.74	12,066,698	+0.23(+0.56%)
Oct 11, 2006	40.34	42.35	40.29	41.51	12,572,556	+0.96(+2.36%)
Oct 10, 2006	41.17	41.22	40.14	40.55	4,230,019	-0.51(-1.24%)
Oct 09, 2006	41.27	41.99	40.97	41.06	4,741,699	-0.08(-0.19%)
Oct 06, 2006	40.40	41.70	39.91	41.14	4,972,561	+0.60(+1.49%)
Oct 05, 2006	40.52	40.56	39.89	40.53	2,888,237	+0.01(+0.02%)
Oct 04, 2006	38.51	40.65	38.48	40.52	4,037,285	+1.80(+4.66%)
Oct 03, 2006	38.22	38.76	37.68	38.72	4,151,377	+0.31(+0.81%)
Oct 02, 2006	39.32	39.46	38.33	38.41	3,353,051	-0.69(-1.76%)
Sep 29, 2006	39.59	39.77	38.95	39.10	2,487,920	-0.48(-1.22%)
Sep 28, 2006	39.17	40.12	38.78	39.58	3,682,581	+0.50(+1.28%)
Sep 27, 2006	39.21	39.60	38.56	39.08	4,997,470	-0.37(-0.94%)
Sep 26, 2006	38.82	39.60	38.46	39.45	5,100,317	+0.60(+1.55%)
Sep 25, 2006	36.85	39.06	36.28	38.85	7,745,176	+3.17(+8.90%)
Sep 22, 2006	35.62	36.04	35.25	35.68	3,688,579	+0.19(+0.53%)
Sep 21, 2006	36.91	36.91	35.45	35.49	3,856,799	-1.21(-3.29%)
Sep 20, 2006	36.13	36.82	35.90	36.69	5,236,999	+1.00(+2.80%)
Sep 19, 2006	36.04	36.38	35.04	35.69	3,544,908	-0.17(-0.48%)
Sep 18, 2006	35.83	36.80	35.41	35.87	4,457,614	+0.01(+0.02%)
Sep 15, 2006	36.49	37.23	35.57	35.86	4,895,785	-0.34(-0.95%)
Sep 14, 2006	36.28	36.80	35.93	36.20	3,044,358	-0.34(-0.94%)
Sep 13, 2006	36.57	37.18	36.21	36.55	4,058,440	-0.24(-0.66%)
Sep 12, 2006	34.28	37.02	34.12	36.79	6,264,704	+2.85(+8.39%)
Sep 11, 2006	33.68	34.39	33.55	33.94	3,895,687	-0.08(-0.23%)
Sep 08, 2006	34.24	34.49	33.65	34.02	3,265,932	-0.22(-0.65%)
Sep 07, 2006	34.73	34.92	33.79	34.24	5,090,714	-0.49(-1.42%)
Sep 06, 2006	36.27	36.27	34.58	34.74	3,790,776	-1.58(-4.35%)
Sep 05, 2006	36.37	36.44	35.29	36.31	3,222,236	+0.06(+0.17%)
Sep 01, 2006	37.18	37.19	36.12	36.25	3,015,182	-0.60(-1.64%)
Aug 31, 2006	37.18	37.52	36.48	36.86	3,726,793	-0.34(-0.90%)
Aug 30, 2006	34.87	37.60	34.77	37.19	6,085,225	+2.54(+7.34%)
Aug 29, 2006	34.64	34.93	34.34	34.65	4,363,386	+0.18(+0.53%)
Aug 28, 2006	34.26	34.72	34.02	34.47	1,964,635	+0.14(+0.40%)
Aug 25, 2006	34.81	35.46	34.28	34.33	2,467,016	-0.72(-2.04%)
Aug 24, 2006	35.09	35.36	34.61	35.05	1,822,962	+0.03(+0.07%)
Aug 23, 2006	34.81	35.36	34.20	35.02	2,189,548	+0.36(+1.05%)
Aug 22, 2006	35.08	35.55	34.18	34.66	3,067,644	-0.47(-1.35%)
Aug 21, 2006	35.58	35.76	34.93	35.13	2,244,375	-0.79(-2.21%)
Aug 18, 2006	35.44	36.08	34.90	35.93	2,018,330	+0.40(+1.12%)
Aug 17, 2006	35.97	36.44	35.38	35.53	3,178,527	-0.65(-1.79%)
Aug 16, 2006	35.60	36.23	34.75	36.18	3,402,487	+0.66(+1.87%)
Aug 15, 2006	34.85	35.72	34.55	35.51	2,591,138	+1.32(+3.86%)
Aug 14, 2006	33.99	34.75	33.35	34.19	2,273,482	+0.52(+1.54%)
Aug 11, 2006	34.49	34.51	33.30	33.68	2,315,755	-1.07(-3.08%)
Aug 10, 2006	34.15	35.00	33.88	34.75	2,784,250	+0.43(+1.26%)
Aug 09, 2006	34.07	35.18	33.94	34.31	3,479,600	+0.65(+1.92%)
Aug 08, 2006	34.13	34.42	33.31	33.67	2,672,143	-0.43(-1.26%)
Aug 07, 2006	34.15	34.47	33.60	34.10	3,003,412	+0.03(+0.08%)
Aug 04, 2006	36.14	36.52	33.55	34.07	3,943,310	-1.60(-4.50%)
Aug 03, 2006	34.68	36.14	34.33	35.68	2,809,789	+0.70(+2.00%)
Aug 02, 2006	34.26	35.18	33.97	34.98	3,098,483	+0.91(+2.66%)

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.