Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	38.71	38.71	36.42	37.28	4,532,924	-3.83(-9.33%)
Oct 30, 2006	41.19	41.28	40.79	41.12	579,726	-0.02(-0.06%)
Oct 27, 2006	41.92	42.03	41.05	41.14	491,815	-0.73(-1.73%)
Oct 26, 2006	41.45	42.50	41.45	41.87	710,440	+0.72(+1.74%)
Oct 25, 2006	41.30	41.34	40.58	41.15	805,263	-0.07(-0.16%)
Oct 24, 2006	41.29	41.40	41.01	41.22	681,702	-0.28(-0.68%)
Oct 23, 2006	40.79	41.74	40.41	41.50	696,011	+0.42(+1.02%)
Oct 20, 2006	42.81	42.82	41.08	41.08	1,604,948	-1.74(-4.06%)
Oct 19, 2006	42.31	42.94	42.27	42.82	675,882	+0.51(+1.21%)
Oct 18, 2006	42.88	42.96	42.27	42.31	1,049,958	-0.41(-0.97%)
Oct 17, 2006	43.01	43.45	42.59	42.72	1,301,565	-0.57(-1.31%)
Oct 16, 2006	44.36	44.36	41.24	43.29	4,747,548	-2.52(-5.49%)
Oct 13, 2006	45.69	45.80	45.38	45.80	324,603	+0.31(+0.67%)
Oct 12, 2006	44.93	45.63	44.87	45.50	287,013	+0.88(+1.98%)
Oct 11, 2006	44.44	44.82	44.28	44.62	173,639	-0.03(-0.07%)
Oct 10, 2006	44.58	45.00	44.39	44.65	281,435	+0.08(+0.18%)
Oct 09, 2006	44.01	44.59	43.57	44.57	187,704	+0.68(+1.56%)
Oct 06, 2006	44.73	44.78	43.61	43.88	410,331	-1.10(-2.44%)
Oct 05, 2006	44.05	45.02	44.05	44.98	518,249	+0.94(+2.13%)
Oct 04, 2006	43.11	44.05	43.03	44.04	782,830	+1.01(+2.36%)
Oct 03, 2006	42.84	43.16	42.22	43.02	596,823	+0.46(+1.09%)
Oct 02, 2006	41.93	42.64	41.67	42.56	576,452	+0.94(+2.26%)
Sep 29, 2006	41.00	42.21	40.99	41.62	903,965	+0.49(+1.18%)
Sep 28, 2006	40.57	41.27	40.48	41.14	1,117,134	+0.59(+1.44%)
Sep 27, 2006	40.86	41.15	40.50	40.55	528,192	-0.55(-1.34%)
Sep 26, 2006	40.71	41.39	40.49	41.10	354,310	+0.43(+1.05%)
Sep 25, 2006	40.50	40.87	40.06	40.67	380,502	+0.18(+0.45%)
Sep 22, 2006	40.68	40.88	40.20	40.49	263,247	-0.36(-0.89%)
Sep 21, 2006	40.86	41.39	40.48	40.86	305,687	+0.26(+0.63%)
Sep 20, 2006	40.74	40.99	40.48	40.60	427,064	-0.10(-0.24%)
Sep 19, 2006	41.20	41.28	40.45	40.70	436,765	-0.52(-1.26%)
Sep 18, 2006	41.74	41.77	40.94	41.22	291,257	-0.18(-0.44%)
Sep 15, 2006	41.89	42.25	41.33	41.40	478,841	-0.28(-0.67%)
Sep 14, 2006	42.31	42.53	41.47	41.68	276,585	-0.63(-1.48%)
Sep 13, 2006	41.32	42.36	41.27	42.31	459,682	+0.91(+2.19%)
Sep 12, 2006	40.23	41.51	40.23	41.40	375,894	+1.16(+2.89%)
Sep 11, 2006	40.47	40.62	39.93	40.24	342,064	-0.22(-0.55%)
Sep 08, 2006	40.39	40.77	40.12	40.46	516,794	+0.18(+0.45%)
Sep 07, 2006	41.19	41.19	40.08	40.28	626,895	-1.19(-2.86%)
Sep 06, 2006	43.01	43.01	41.21	41.47	733,600	-1.67(-3.86%)
Sep 05, 2006	43.07	43.56	42.69	43.13	503,213	+0.16(+0.36%)
Sep 01, 2006	42.88	43.18	42.45	42.98	410,573	+0.34(+0.79%)
Aug 31, 2006	42.21	42.68	42.00	42.64	272,947	+0.51(+1.21%)
Aug 30, 2006	42.60	42.73	41.81	42.13	285,316	-0.26(-0.62%)
Aug 29, 2006	41.34	42.39	41.13	42.39	475,688	+1.06(+2.55%)
Aug 28, 2006	40.74	41.43	40.72	41.33	315,751	+0.62(+1.52%)
Aug 25, 2006	40.82	41.06	40.33	40.72	219,352	-0.11(-0.26%)
Aug 24, 2006	41.30	41.47	40.77	40.82	302,534	-0.21(-0.52%)
Aug 23, 2006	41.54	42.02	40.81	41.04	290,287	-0.56(-1.35%)
Aug 22, 2006	41.15	41.87	41.03	41.60	326,421	+0.36(+0.88%)
Aug 21, 2006	41.51	41.64	40.92	41.23	506,851	-0.27(-0.66%)
Aug 18, 2006	41.80	41.99	41.15	41.51	627,258	-0.29(-0.69%)
Aug 17, 2006	42.10	42.64	41.75	41.80	396,508	-0.27(-0.65%)
Aug 16, 2006	41.32	42.15	41.14	42.07	412,756	+0.96(+2.33%)
Aug 15, 2006	40.91	41.41	40.67	41.11	459,561	+0.61(+1.51%)
Aug 14, 2006	40.47	41.12	40.30	40.50	534,619	+0.12(+0.29%)
Aug 11, 2006	40.43	41.12	40.08	40.39	551,352	-0.10(-0.24%)
Aug 10, 2006	39.51	40.75	39.11	40.48	528,920	+0.71(+1.78%)
Aug 09, 2006	40.64	40.92	39.69	39.78	412,150	-0.66(-1.63%)
Aug 08, 2006	40.82	41.14	40.26	40.44	512,671	-0.31(-0.75%)
Aug 07, 2006	40.80	41.03	40.27	40.74	562,993	+0.02(+0.04%)
Aug 04, 2006	40.74	41.23	40.25	40.72	709,349	+0.40(+1.00%)
Aug 03, 2006	39.27	40.48	39.18	40.32	743,179	+1.00(+2.54%)
Aug 02, 2006	38.02	39.86	37.94	39.32	1,478,963	+1.06(+2.78%)

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.