Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	48.11	48.74	48.10	48.31	692,679	+0.10(+0.21%)
Oct 30, 2006	47.47	48.28	47.19	48.21	627,049	+0.55(+1.15%)
Oct 27, 2006	46.90	47.78	46.75	47.66	503,679	+0.46(+0.97%)
Oct 26, 2006	46.96	47.29	46.62	47.20	253,534	+0.34(+0.73%)
Oct 25, 2006	46.70	47.14	46.47	46.86	436,105	+0.10(+0.21%)
Oct 24, 2006	46.57	46.95	46.23	46.76	531,570	+0.17(+0.36%)
Oct 23, 2006	46.96	47.01	46.24	46.59	551,379	-0.36(-0.77%)
Oct 20, 2006	44.63	47.41	44.50	46.95	1,645,488	+1.45(+3.19%)
Oct 19, 2006	45.55	45.98	45.22	45.50	659,660	-0.11(-0.24%)
Oct 18, 2006	45.90	46.21	44.88	45.61	381,692	-0.30(-0.65%)
Oct 17, 2006	46.00	46.10	45.35	45.91	628,679	-0.29(-0.63%)
Oct 16, 2006	46.42	46.75	45.54	46.20	465,976	-0.43(-0.92%)
Oct 13, 2006	45.62	47.08	45.55	46.63	327,828	+0.75(+1.63%)
Oct 12, 2006	45.87	45.98	45.56	45.88	381,825	-0.03(-0.07%)
Oct 11, 2006	46.33	46.69	45.82	45.91	423,336	-0.69(-1.48%)
Oct 10, 2006	46.93	46.95	46.08	46.60	539,652	-0.68(-1.44%)
Oct 09, 2006	46.46	47.41	46.41	47.28	576,363	+0.82(+1.76%)
Oct 06, 2006	45.80	46.91	45.10	46.46	576,352	+0.45(+0.98%)
Oct 05, 2006	45.34	46.20	45.28	46.01	276,669	+0.53(+1.17%)
Oct 04, 2006	44.77	45.71	44.55	45.48	352,966	+0.40(+0.89%)
Oct 03, 2006	44.76	45.23	44.11	45.08	367,865	+0.08(+0.18%)
Oct 02, 2006	45.27	45.55	44.58	45.00	415,138	-0.40(-0.88%)
Sep 29, 2006	46.07	46.24	45.38	45.40	474,889	-0.90(-1.94%)
Sep 28, 2006	46.23	46.49	45.60	46.30	373,736	+0.03(+0.06%)
Sep 27, 2006	45.71	47.14	45.71	46.27	584,205	+0.37(+0.81%)
Sep 26, 2006	45.95	46.52	45.33	45.90	283,371	-0.11(-0.24%)
Sep 25, 2006	45.62	46.17	45.52	46.01	265,936	+0.38(+0.83%)
Sep 22, 2006	46.52	46.52	45.51	45.63	141,749	-0.77(-1.66%)
Sep 21, 2006	46.57	47.05	46.23	46.40	513,591	-0.26(-0.56%)
Sep 20, 2006	46.52	46.75	46.47	46.66	169,617	+0.11(+0.24%)
Sep 19, 2006	45.84	47.00	45.50	46.55	750,931	+0.93(+2.04%)
Sep 18, 2006	46.04	46.45	45.42	45.62	760,323	-0.71(-1.53%)
Sep 15, 2006	47.31	47.31	46.08	46.33	535,574	-0.62(-1.32%)
Sep 14, 2006	47.50	47.70	46.73	46.95	384,496	-0.79(-1.65%)
Sep 13, 2006	47.00	47.75	46.66	47.74	619,062	+1.10(+2.36%)
Sep 12, 2006	45.07	46.77	45.07	46.64	485,584	+1.36(+3.00%)
Sep 11, 2006	45.01	45.55	45.00	45.28	445,329	+0.09(+0.20%)
Sep 08, 2006	45.02	45.62	45.02	45.19	373,199	+0.04(+0.09%)
Sep 07, 2006	45.58	45.77	44.50	45.15	624,300	-0.89(-1.93%)
Sep 06, 2006	46.95	47.00	45.72	46.04	498,079	-1.19(-2.52%)
Sep 05, 2006	46.49	47.31	45.91	47.23	643,947	+0.84(+1.81%)
Sep 01, 2006	46.06	46.48	45.82	46.39	262,797	+0.33(+0.72%)
Aug 31, 2006	46.10	47.23	45.61	46.06	636,926	-0.30(-0.65%)
Aug 30, 2006	45.85	46.45	45.62	46.36	468,750	+0.22(+0.48%)
Aug 29, 2006	45.72	46.27	45.15	46.14	257,765	+0.24(+0.52%)
Aug 28, 2006	44.60	46.07	44.60	45.90	521,047	+0.98(+2.18%)
Aug 25, 2006	44.33	45.01	44.27	44.92	389,699	+0.31(+0.69%)
Aug 24, 2006	45.30	45.36	44.25	44.61	470,159	-0.75(-1.65%)
Aug 23, 2006	45.14	45.50	44.67	45.36	402,689	+0.07(+0.15%)
Aug 22, 2006	45.07	45.98	44.92	45.29	445,839	+0.03(+0.07%)
Aug 21, 2006	45.75	46.19	45.15	45.26	494,042	-0.99(-2.14%)
Aug 18, 2006	45.85	46.30	45.51	46.25	476,505	+0.21(+0.46%)
Aug 17, 2006	46.43	46.43	45.87	46.04	389,800	-0.25(-0.54%)
Aug 16, 2006	45.49	46.47	45.35	46.29	1,091,784	+1.10(+2.43%)
Aug 15, 2006	45.06	45.49	44.42	45.19	1,232,127	+0.36(+0.80%)
Aug 14, 2006	44.02	45.14	43.56	44.83	1,064,132	+0.99(+2.26%)
Aug 11, 2006	43.54	44.16	43.50	43.84	643,711	+0.23(+0.53%)
Aug 10, 2006	43.22	43.75	42.52	43.61	747,138	+0.12(+0.28%)
Aug 09, 2006	42.37	43.74	42.37	43.49	1,207,562	+1.15(+2.72%)
Aug 08, 2006	41.70	42.48	41.70	42.34	594,527	+0.46(+1.10%)
Aug 07, 2006	41.80	42.09	41.58	41.88	488,333	-0.12(-0.29%)
Aug 04, 2006	42.36	42.67	41.65	42.00	1,184,350	-0.06(-0.14%)
Aug 03, 2006	41.12	42.14	40.81	42.06	1,095,183	+0.76(+1.84%)
Aug 02, 2006	40.50	41.50	40.50	41.30	1,059,325	+0.88(+2.18%)

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.