Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	51.67	52.34	51.67	52.14	16,410,285	+0.47(+0.91%)
Oct 30, 2006	51.00	51.96	50.71	51.67	9,905,384	+0.42(+0.82%)
Oct 27, 2006	51.34	51.89	51.15	51.26	10,341,511	-0.44(-0.85%)
Oct 26, 2006	51.86	51.92	51.53	51.70	8,836,403	-0.16(-0.32%)
Oct 25, 2006	51.51	51.95	51.36	51.86	10,840,499	+0.19(+0.37%)
Oct 24, 2006	51.34	51.93	51.28	51.67	16,330,071	-0.04(-0.08%)
Oct 23, 2006	50.86	51.96	50.83	51.71	15,692,614	+0.61(+1.19%)
Oct 20, 2006	50.85	51.22	50.57	51.10	13,088,068	+0.35(+0.69%)
Oct 19, 2006	50.71	51.38	50.44	50.75	18,904,870	+0.02(+0.04%)
Oct 18, 2006	51.11	51.98	50.67	50.73	49,360,824	+1.62(+3.30%)
Oct 17, 2006	48.75	49.66	48.69	49.10	23,546,624	+0.14(+0.28%)
Oct 16, 2006	48.61	49.47	48.43	48.97	15,286,766	+0.36(+0.73%)
Oct 13, 2006	47.69	48.69	47.69	48.61	13,791,396	+0.78(+1.63%)
Oct 12, 2006	47.55	47.95	47.49	47.83	8,254,545	+0.29(+0.61%)
Oct 11, 2006	47.52	47.83	47.32	47.55	9,226,491	+0.00(+0.00%)
Oct 10, 2006	47.27	47.79	47.19	47.55	8,345,206	+0.11(+0.23%)
Oct 09, 2006	46.95	47.48	46.87	47.44	7,950,867	+0.49(+1.03%)
Oct 06, 2006	46.83	47.31	46.59	46.95	9,457,215	+0.12(+0.27%)
Oct 05, 2006	46.77	46.99	46.65	46.83	8,776,729	-0.10(-0.22%)
Oct 04, 2006	46.11	47.01	46.10	46.93	11,034,746	+0.82(+1.78%)
Oct 03, 2006	46.24	46.46	46.06	46.11	8,567,608	-0.12(-0.27%)
Oct 02, 2006	46.17	46.57	46.07	46.24	7,938,649	-0.04(-0.09%)
Sep 29, 2006	46.25	46.76	46.18	46.28	8,447,553	-0.03(-0.06%)
Sep 28, 2006	46.22	46.51	46.15	46.30	8,132,720	-0.06(-0.12%)
Sep 27, 2006	46.31	46.69	46.15	46.36	10,414,641	-0.23(-0.50%)
Sep 26, 2006	46.25	46.68	46.14	46.59	8,706,255	+0.28(+0.61%)
Sep 25, 2006	46.11	46.47	45.90	46.31	10,062,977	+0.45(+0.97%)
Sep 22, 2006	46.17	46.38	45.75	45.86	7,702,967	-0.23(-0.49%)
Sep 21, 2006	46.65	47.01	45.94	46.09	15,775,306	-1.02(-2.17%)
Sep 20, 2006	46.52	47.32	46.42	47.11	13,323,927	+0.88(+1.89%)
Sep 19, 2006	46.29	46.36	45.98	46.24	9,010,464	-0.21(-0.45%)
Sep 18, 2006	46.76	46.99	46.41	46.44	7,822,313	-0.40(-0.84%)
Sep 15, 2006	46.99	47.21	46.76	46.84	14,526,597	+0.27(+0.57%)
Sep 14, 2006	46.25	46.87	46.16	46.57	7,552,633	+0.15(+0.32%)
Sep 13, 2006	46.45	46.70	46.22	46.43	8,712,275	-0.04(-0.09%)
Sep 12, 2006	45.82	46.59	45.78	46.47	10,132,389	+0.76(+1.67%)
Sep 11, 2006	45.52	45.86	45.32	45.70	7,639,398	+0.15(+0.33%)
Sep 08, 2006	44.95	45.67	44.81	45.55	7,965,741	+0.71(+1.59%)
Sep 07, 2006	45.12	45.39	44.79	44.84	6,919,780	-0.50(-1.10%)
Sep 06, 2006	45.34	45.57	45.28	45.34	6,600,520	-0.32(-0.71%)
Sep 05, 2006	45.85	46.05	45.52	45.66	7,027,085	-0.32(-0.69%)
Sep 01, 2006	45.82	46.07	45.64	45.98	5,832,737	+0.25(+0.54%)
Aug 31, 2006	45.91	46.03	45.62	45.73	6,704,284	-0.14(-0.31%)
Aug 30, 2006	45.89	46.13	45.65	45.87	7,860,207	-0.10(-0.22%)
Aug 29, 2006	45.21	46.02	45.21	45.97	9,222,773	+0.61(+1.34%)
Aug 28, 2006	45.13	45.44	45.04	45.36	9,312,902	+0.25(+0.55%)
Aug 25, 2006	44.73	45.18	44.69	45.11	6,068,951	+0.28(+0.63%)
Aug 24, 2006	44.56	44.90	44.54	44.83	6,150,227	+0.40(+0.90%)
Aug 23, 2006	44.59	44.88	44.29	44.43	6,065,940	-0.16(-0.35%)
Aug 22, 2006	44.77	44.93	44.39	44.59	7,184,147	-0.19(-0.42%)
Aug 21, 2006	44.90	45.11	44.54	44.77	6,510,036	-0.35(-0.78%)
Aug 18, 2006	44.83	45.16	44.41	45.12	9,560,448	+0.30(+0.67%)
Aug 17, 2006	44.58	44.93	44.35	44.82	9,801,620	+0.16(+0.35%)
Aug 16, 2006	43.76	44.77	43.68	44.67	13,079,391	+1.14(+2.61%)
Aug 15, 2006	43.43	43.56	43.10	43.53	10,598,442	+0.23(+0.52%)
Aug 14, 2006	42.95	43.76	42.69	43.30	8,848,975	+0.68(+1.59%)
Aug 11, 2006	42.55	42.80	42.47	42.63	6,544,211	-0.15(-0.34%)
Aug 10, 2006	42.47	42.97	42.38	42.77	5,690,372	+0.20(+0.46%)
Aug 09, 2006	42.67	43.08	42.58	42.58	7,933,514	+0.03(+0.08%)
Aug 08, 2006	42.71	43.07	42.42	42.54	6,719,335	-0.11(-0.25%)
Aug 07, 2006	42.71	43.03	42.51	42.65	6,853,024	-0.22(-0.51%)
Aug 04, 2006	43.29	43.36	42.54	42.87	8,964,071	-0.24(-0.55%)
Aug 03, 2006	42.92	43.33	42.30	43.11	4,897,445	+0.01(+0.01%)
Aug 02, 2006	43.04	43.45	43.03	43.10	5,814,676	+0.10(+0.24%)

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.