Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	44.28	44.94	43.91	44.71	1,273,217	+0.33(+0.74%)
Oct 30, 2006	44.12	44.66	43.37	44.38	1,305,065	+0.18(+0.41%)
Oct 27, 2006	44.50	45.45	44.01	44.20	1,847,228	-0.49(-1.09%)
Oct 26, 2006	44.68	44.89	43.90	44.69	2,438,974	+0.12(+0.26%)
Oct 25, 2006	43.95	44.77	43.72	44.57	1,798,797	+0.51(+1.16%)
Oct 24, 2006	44.31	44.66	43.84	44.06	1,295,947	-0.22(-0.49%)
Oct 23, 2006	44.58	45.08	43.80	44.28	1,805,564	+0.02(+0.04%)
Oct 20, 2006	43.34	44.67	43.27	44.26	2,299,016	+0.95(+2.19%)
Oct 19, 2006	43.21	43.68	42.80	43.31	1,265,242	-0.02(-0.04%)
Oct 18, 2006	43.95	44.22	42.78	43.33	1,915,139	-0.25(-0.57%)
Oct 17, 2006	43.77	43.96	42.99	43.58	1,744,585	-0.46(-1.05%)
Oct 16, 2006	44.38	44.57	43.77	44.04	1,698,554	-0.41(-0.92%)
Oct 13, 2006	43.64	44.77	43.34	44.45	2,205,208	+0.64(+1.46%)
Oct 12, 2006	43.65	44.56	43.43	43.81	2,061,953	+0.41(+0.95%)
Oct 11, 2006	44.01	44.21	43.13	43.40	1,849,554	-0.66(-1.49%)
Oct 10, 2006	44.36	44.85	43.57	44.05	1,892,839	-0.16(-0.36%)
Oct 09, 2006	43.70	44.24	43.27	44.21	1,402,404	+0.64(+1.48%)
Oct 06, 2006	44.22	44.26	43.32	43.57	1,404,838	-0.81(-1.82%)
Oct 05, 2006	43.10	44.39	43.05	44.38	3,107,809	+1.03(+2.38%)
Oct 04, 2006	40.69	43.39	40.44	43.34	4,515,443	+2.54(+6.21%)
Oct 03, 2006	41.95	42.25	40.75	40.81	3,471,239	-0.99(-2.37%)
Oct 02, 2006	42.13	43.51	41.80	41.80	5,108,767	+0.45(+1.09%)
Sep 29, 2006	40.23	41.45	40.20	41.35	2,928,147	+1.01(+2.50%)
Sep 28, 2006	40.91	41.54	40.04	40.34	3,079,543	-0.82(-1.99%)
Sep 27, 2006	41.30	41.85	40.49	41.16	2,435,412	+0.04(+0.09%)
Sep 26, 2006	40.43	41.73	39.88	41.12	5,391,738	+0.79(+1.96%)
Sep 25, 2006	41.19	41.28	39.77	40.33	3,826,970	-0.41(-1.01%)
Sep 22, 2006	41.63	41.72	40.52	40.75	2,610,271	-0.89(-2.15%)
Sep 21, 2006	42.55	42.56	41.22	41.64	4,896,236	-0.71(-1.67%)
Sep 20, 2006	42.01	42.56	41.84	42.35	2,519,712	+0.62(+1.49%)
Sep 19, 2006	43.14	43.34	40.92	41.73	8,046,946	-1.40(-3.24%)
Sep 18, 2006	44.08	44.22	42.69	43.12	5,518,242	-1.32(-2.97%)
Sep 15, 2006	46.31	46.54	44.33	44.44	5,990,786	-1.50(-3.27%)
Sep 14, 2006	45.10	46.02	44.69	45.95	2,400,009	+1.01(+2.25%)
Sep 13, 2006	46.21	46.48	44.14	44.94	5,721,756	-1.35(-2.92%)
Sep 12, 2006	46.91	47.09	45.95	46.29	5,022,641	-0.58(-1.25%)
Sep 11, 2006	46.71	47.13	45.75	46.87	2,416,903	+0.04(+0.08%)
Sep 08, 2006	46.18	47.23	45.58	46.83	2,282,014	+0.92(+2.01%)
Sep 07, 2006	45.88	46.88	45.04	45.91	2,433,790	-0.09(-0.20%)
Sep 06, 2006	46.21	46.36	45.58	46.00	2,186,202	-0.49(-1.05%)
Sep 05, 2006	47.01	47.09	46.30	46.49	1,854,279	-0.33(-0.71%)
Sep 01, 2006	47.07	47.94	46.75	46.82	1,954,486	-0.24(-0.52%)
Aug 31, 2006	46.57	47.20	46.09	47.06	1,813,334	+1.01(+2.19%)
Aug 30, 2006	47.00	47.07	46.03	46.05	2,175,633	-0.83(-1.76%)
Aug 29, 2006	46.18	46.97	45.81	46.88	1,951,323	+0.91(+1.98%)
Aug 28, 2006	45.82	47.09	45.60	45.97	2,636,211	+0.43(+0.93%)
Aug 25, 2006	46.14	46.48	45.01	45.54	1,744,866	-0.72(-1.55%)
Aug 24, 2006	46.01	46.47	45.84	46.26	2,161,660	+0.59(+1.29%)
Aug 23, 2006	45.00	45.86	44.90	45.67	1,863,439	+0.61(+1.36%)
Aug 22, 2006	46.01	46.12	44.89	45.06	2,258,543	-0.89(-1.95%)
Aug 21, 2006	47.08	47.17	45.60	45.95	1,821,023	-1.23(-2.60%)
Aug 18, 2006	46.38	47.37	45.98	47.18	1,902,019	+0.98(+2.13%)
Aug 17, 2006	46.45	47.06	45.87	46.19	3,261,289	-0.33(-0.72%)
Aug 16, 2006	45.60	46.74	45.14	46.53	2,450,243	+1.04(+2.29%)
Aug 15, 2006	44.23	45.53	43.89	45.49	2,728,866	+2.00(+4.60%)
Aug 14, 2006	44.07	44.50	43.41	43.49	1,556,759	-0.09(-0.21%)
Aug 11, 2006	43.92	44.19	43.10	43.58	1,673,550	-0.01(-0.03%)
Aug 10, 2006	42.59	44.13	42.35	43.59	2,127,215	+0.35(+0.82%)
Aug 09, 2006	43.70	44.32	43.14	43.24	3,334,306	+0.07(+0.17%)
Aug 08, 2006	42.33	43.47	42.28	43.17	2,660,192	+1.16(+2.75%)
Aug 07, 2006	41.94	42.07	41.50	42.01	2,113,333	-0.06(-0.14%)
Aug 04, 2006	41.34	42.38	41.19	42.07	2,852,906	+1.06(+2.59%)
Aug 03, 2006	40.07	41.02	38.95	41.01	3,033,540	+0.31(+0.76%)
Aug 02, 2006	38.43	41.01	38.37	40.70	4,434,974	+3.19(+8.49%)

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.