Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	46.14	46.29	44.88	45.19	491,669	-0.78(-1.70%)
Oct 30, 2006	46.07	46.49	45.59	45.97	474,040	-0.13(-0.28%)
Oct 27, 2006	47.38	47.38	45.93	46.09	558,940	-1.28(-2.71%)
Oct 26, 2006	47.62	48.25	46.85	47.38	932,986	+0.44(+0.95%)
Oct 25, 2006	45.80	47.44	45.61	46.93	746,773	+0.72(+1.56%)
Oct 24, 2006	44.78	46.54	44.77	46.21	593,083	+0.50(+1.10%)
Oct 23, 2006	46.26	46.44	45.41	45.71	400,082	-0.54(-1.17%)
Oct 20, 2006	46.67	46.72	45.47	46.25	456,513	-0.11(-0.23%)
Oct 19, 2006	46.39	47.00	45.64	46.36	521,252	+0.54(+1.18%)
Oct 18, 2006	46.88	47.15	45.48	45.82	458,945	-0.16(-0.34%)
Oct 17, 2006	46.24	46.83	45.52	45.98	559,143	-0.63(-1.36%)
Oct 16, 2006	46.24	47.38	45.87	46.61	473,534	+0.77(+1.68%)
Oct 13, 2006	46.82	46.91	45.58	45.84	577,379	-1.53(-3.23%)
Oct 12, 2006	45.64	47.52	45.64	47.37	519,732	+2.12(+4.69%)
Oct 11, 2006	45.42	45.87	44.45	45.25	770,278	-0.36(-0.78%)
Oct 10, 2006	44.57	46.04	44.34	45.60	986,783	+1.74(+3.96%)
Oct 09, 2006	42.44	44.25	41.89	43.86	593,184	+1.32(+3.11%)
Oct 06, 2006	42.74	42.75	42.00	42.54	362,495	-0.20(-0.46%)
Oct 05, 2006	43.12	43.61	41.99	42.74	455,804	-0.38(-0.87%)
Oct 04, 2006	41.46	43.42	40.86	43.11	520,239	+1.66(+4.00%)
Oct 03, 2006	41.64	42.04	40.77	41.46	471,609	-0.18(-0.43%)
Oct 02, 2006	41.07	42.49	40.47	41.63	535,030	+0.56(+1.37%)
Sep 29, 2006	42.33	42.85	40.99	41.07	573,225	-0.96(-2.28%)
Sep 28, 2006	42.13	42.76	41.25	42.03	489,744	-0.10(-0.23%)
Sep 27, 2006	43.23	44.60	41.78	42.13	900,262	-1.32(-3.04%)
Sep 26, 2006	41.55	44.32	41.48	43.45	971,282	+1.55(+3.70%)
Sep 25, 2006	40.46	42.10	39.80	41.90	629,150	+1.44(+3.56%)
Sep 22, 2006	39.88	40.85	39.11	40.46	795,403	+0.29(+0.71%)
Sep 21, 2006	41.55	42.21	39.93	40.17	582,445	-1.35(-3.26%)
Sep 20, 2006	42.05	42.68	41.27	41.52	453,879	-0.52(-1.24%)
Sep 19, 2006	43.71	43.91	41.21	42.05	983,135	-1.66(-3.79%)
Sep 18, 2006	44.02	44.14	42.11	43.71	1,062,767	+0.75(+1.75%)
Sep 15, 2006	42.44	43.23	41.62	42.96	1,024,370	+1.64(+3.97%)
Sep 14, 2006	41.19	41.53	40.15	41.32	462,086	+0.13(+0.31%)
Sep 13, 2006	41.11	41.75	40.88	41.19	605,240	-0.32(-0.76%)
Sep 12, 2006	38.80	41.62	38.49	41.51	1,022,951	+2.71(+7.00%)
Sep 11, 2006	38.00	39.78	37.07	38.79	734,616	+0.30(+0.77%)
Sep 08, 2006	37.82	38.89	37.53	38.49	513,248	-0.04(-0.10%)
Sep 07, 2006	36.92	39.31	36.35	38.53	1,050,407	+0.67(+1.77%)
Sep 06, 2006	39.11	39.26	37.85	37.86	1,263,467	-2.11(-5.28%)
Sep 05, 2006	40.17	40.17	39.57	39.98	381,846	-0.05(-0.12%)
Sep 01, 2006	40.81	40.93	39.39	40.02	315,385	-0.39(-0.98%)
Aug 31, 2006	40.00	40.85	39.60	40.42	326,327	+0.43(+1.09%)
Aug 30, 2006	40.22	40.41	39.36	39.99	253,585	-0.41(-1.03%)
Aug 29, 2006	40.72	40.72	39.33	40.40	583,357	-0.32(-0.78%)
Aug 28, 2006	39.53	41.06	39.53	40.72	445,268	+1.25(+3.18%)
Aug 25, 2006	39.48	39.92	38.89	39.46	427,133	-0.22(-0.55%)
Aug 24, 2006	38.16	39.82	37.67	39.68	779,599	+1.53(+4.01%)
Aug 23, 2006	39.73	39.92	37.98	38.15	703,513	-1.79(-4.47%)
Aug 22, 2006	40.17	40.87	39.50	39.94	626,617	+0.21(+0.52%)
Aug 21, 2006	41.33	41.35	39.54	39.73	559,143	-2.17(-5.18%)
Aug 18, 2006	41.16	41.90	40.23	41.90	446,078	+0.95(+2.31%)
Aug 17, 2006	41.29	42.39	40.72	40.95	730,867	-0.80(-1.91%)
Aug 16, 2006	39.86	41.87	39.68	41.75	643,435	+2.14(+5.41%)
Aug 15, 2006	38.94	40.04	38.40	39.61	638,977	+1.80(+4.75%)
Aug 14, 2006	39.16	39.17	37.59	37.81	376,983	-0.53(-1.39%)
Aug 11, 2006	38.52	38.70	38.23	38.35	518,314	-0.56(-1.45%)
Aug 10, 2006	38.00	39.36	37.77	38.91	580,418	+0.67(+1.76%)
Aug 09, 2006	39.61	39.62	37.53	38.24	914,446	-1.51(-3.80%)
Aug 08, 2006	41.52	42.15	39.43	39.75	684,669	-1.67(-4.03%)
Aug 07, 2006	40.97	42.29	40.31	41.42	563,905	+0.44(+1.08%)
Aug 04, 2006	40.68	42.96	39.93	40.97	1,007,552	+0.30(+0.73%)
Aug 03, 2006	38.30	41.15	38.02	40.68	623,476	+1.98(+5.13%)
Aug 02, 2006	38.48	39.43	38.26	38.69	505,143	+0.52(+1.37%)

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.