Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	50.75	50.80	50.32	50.50	899,334	-0.17(-0.33%)
Oct 30, 2006	50.35	51.10	50.35	50.66	654,229	+0.32(+0.64%)
Oct 27, 2006	50.48	50.77	50.11	50.34	533,688	-0.02(-0.03%)
Oct 26, 2006	50.23	50.46	49.38	50.36	583,952	+0.23(+0.47%)
Oct 25, 2006	50.56	50.62	49.98	50.12	680,798	-0.65(-1.28%)
Oct 24, 2006	50.04	50.99	50.04	50.77	797,427	+0.73(+1.46%)
Oct 23, 2006	49.97	50.37	49.92	50.04	1,121,781	-0.26(-0.52%)
Oct 20, 2006	50.59	50.61	49.56	50.30	705,872	-0.21(-0.41%)
Oct 19, 2006	50.55	50.84	50.24	50.51	644,797	-0.23(-0.46%)
Oct 18, 2006	50.76	50.93	50.32	50.75	585,907	+0.15(+0.29%)
Oct 17, 2006	50.53	50.71	50.34	50.60	598,099	-0.27(-0.53%)
Oct 16, 2006	50.40	50.87	50.18	50.87	710,243	+0.47(+0.93%)
Oct 13, 2006	50.28	50.57	50.26	50.40	544,040	+0.12(+0.24%)
Oct 12, 2006	50.08	50.32	49.97	50.28	504,129	+0.23(+0.47%)
Oct 11, 2006	49.90	50.08	49.58	50.04	845,620	+0.16(+0.31%)
Oct 10, 2006	49.95	49.97	49.53	49.89	654,804	+0.11(+0.23%)
Oct 09, 2006	49.38	49.77	49.30	49.77	740,378	+0.37(+0.76%)
Oct 06, 2006	49.12	49.56	48.82	49.40	448,919	-0.04(-0.09%)
Oct 05, 2006	49.05	49.44	48.82	49.44	455,130	+0.22(+0.44%)
Oct 04, 2006	48.25	49.28	48.14	49.23	708,518	+0.83(+1.71%)
Oct 03, 2006	47.60	48.56	47.60	48.40	950,403	+0.45(+0.94%)
Oct 02, 2006	47.68	48.45	47.28	47.95	1,040,003	+0.27(+0.57%)
Sep 29, 2006	47.67	48.16	47.31	47.68	1,402,773	+0.18(+0.38%)
Sep 28, 2006	47.39	47.63	47.20	47.50	6,019,183	+0.23(+0.48%)
Sep 27, 2006	47.60	47.76	47.11	47.27	676,542	-0.15(-0.31%)
Sep 26, 2006	47.51	47.64	47.25	47.42	896,344	+0.23(+0.50%)
Sep 25, 2006	46.77	47.35	46.71	47.18	624,439	+0.73(+1.57%)
Sep 22, 2006	46.77	46.77	46.16	46.45	497,342	-0.25(-0.54%)
Sep 21, 2006	46.79	46.84	46.23	46.71	880,356	-0.07(-0.15%)
Sep 20, 2006	46.34	46.81	46.29	46.77	584,067	+0.58(+1.26%)
Sep 19, 2006	45.73	46.24	45.55	46.19	992,615	+0.60(+1.32%)
Sep 18, 2006	46.11	46.25	45.49	45.59	1,747,371	-0.38(-0.83%)
Sep 15, 2006	46.73	46.82	45.82	45.97	1,133,858	-0.55(-1.18%)
Sep 14, 2006	46.83	46.91	46.33	46.52	655,954	-0.31(-0.67%)
Sep 13, 2006	46.43	47.00	46.09	46.84	530,583	+0.24(+0.52%)
Sep 12, 2006	46.25	46.61	45.81	46.59	960,295	+0.26(+0.56%)
Sep 11, 2006	46.53	46.78	46.06	46.33	461,226	-0.20(-0.43%)
Sep 08, 2006	46.39	46.58	46.04	46.53	540,245	+0.27(+0.58%)
Sep 07, 2006	46.61	46.63	46.18	46.26	489,866	-0.34(-0.73%)
Sep 06, 2006	46.53	46.91	46.40	46.60	810,770	+0.07(+0.15%)
Sep 05, 2006	45.91	46.67	45.80	46.53	744,404	+0.54(+1.17%)
Sep 01, 2006	45.64	46.28	45.48	45.99	525,292	+0.41(+0.90%)
Aug 31, 2006	45.86	46.17	45.56	45.58	809,159	-0.20(-0.44%)
Aug 30, 2006	46.08	46.24	45.60	45.78	758,896	-0.18(-0.40%)
Aug 29, 2006	46.30	46.55	45.65	45.97	548,641	-0.38(-0.83%)
Aug 28, 2006	45.62	46.48	45.59	46.35	368,176	+0.75(+1.64%)
Aug 25, 2006	45.69	45.71	45.11	45.60	537,829	-0.30(-0.66%)
Aug 24, 2006	46.75	46.91	45.88	45.91	369,211	-0.63(-1.35%)
Aug 23, 2006	46.11	46.75	46.06	46.53	549,101	+0.42(+0.90%)
Aug 22, 2006	46.37	46.56	46.03	46.11	600,860	-0.20(-0.43%)
Aug 21, 2006	46.46	46.56	46.26	46.31	444,434	-0.15(-0.32%)
Aug 18, 2006	46.91	47.02	46.41	46.46	591,888	-0.42(-0.89%)
Aug 17, 2006	46.51	46.97	46.36	46.88	480,780	+0.24(+0.52%)
Aug 16, 2006	46.17	46.64	46.11	46.64	544,615	+0.86(+1.88%)
Aug 15, 2006	45.58	46.02	45.37	45.77	618,343	+0.65(+1.45%)
Aug 14, 2006	45.66	45.82	45.04	45.12	620,758	-0.16(-0.35%)
Aug 11, 2006	45.21	45.48	45.04	45.28	568,884	+0.07(+0.15%)
Aug 10, 2006	44.85	45.60	44.64	45.21	1,134,549	+0.22(+0.48%)
Aug 09, 2006	45.95	46.19	44.98	44.99	649,053	-0.73(-1.60%)
Aug 08, 2006	45.91	46.22	45.51	45.72	673,667	+0.07(+0.15%)
Aug 07, 2006	45.85	45.97	45.22	45.65	962,250	-0.10(-0.21%)
Aug 04, 2006	46.64	46.64	45.44	45.75	843,090	-0.37(-0.79%)
Aug 03, 2006	45.98	46.26	45.72	46.11	816,060	+0.04(+0.09%)
Aug 02, 2006	46.11	46.37	45.66	46.07	715,879	+0.03(+0.06%)

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.