Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	48.71	50.12	48.71	49.76	1,983,943	+1.17(+2.41%)
Oct 30, 2006	49.20	49.24	47.86	48.59	1,449,940	-0.41(-0.84%)
Oct 27, 2006	49.85	49.85	48.50	49.00	1,230,488	-0.86(-1.73%)
Oct 26, 2006	48.80	50.15	48.69	49.86	1,873,681	+1.06(+2.17%)
Oct 25, 2006	50.07	50.22	48.68	48.80	2,026,822	-1.43(-2.85%)
Oct 24, 2006	50.57	50.74	49.76	50.23	1,494,350	-0.33(-0.66%)
Oct 23, 2006	49.79	50.70	49.33	50.57	2,114,113	+0.61(+1.23%)
Oct 20, 2006	50.05	50.20	49.43	49.95	2,714,885	-0.10(-0.20%)
Oct 19, 2006	50.28	50.80	49.88	50.05	1,616,710	-0.55(-1.10%)
Oct 18, 2006	50.91	51.51	49.76	50.61	2,433,259	-0.14(-0.28%)
Oct 17, 2006	49.95	50.80	49.37	50.75	2,404,774	+0.73(+1.46%)
Oct 16, 2006	49.41	50.14	49.21	50.02	2,404,468	+0.62(+1.26%)
Oct 13, 2006	48.65	49.55	48.63	49.40	2,258,525	+0.76(+1.57%)
Oct 12, 2006	47.93	48.88	47.88	48.63	2,150,254	+1.13(+2.38%)
Oct 11, 2006	47.93	48.03	47.39	47.51	2,011,202	-0.57(-1.18%)
Oct 10, 2006	47.14	48.28	46.75	48.07	2,999,881	+0.93(+1.98%)
Oct 09, 2006	46.43	47.20	46.43	47.14	1,732,179	+0.38(+0.81%)
Oct 06, 2006	47.20	47.34	46.52	46.76	2,057,603	-0.44(-0.94%)
Oct 05, 2006	46.04	47.63	45.93	47.20	3,284,111	+1.14(+2.47%)
Oct 04, 2006	44.31	46.21	43.96	46.07	4,436,191	+1.76(+3.96%)
Oct 03, 2006	44.01	44.49	43.14	44.31	2,790,690	+0.06(+0.13%)
Oct 02, 2006	45.38	46.07	44.18	44.25	3,587,483	-0.38(-0.85%)
Sep 29, 2006	44.62	45.32	44.50	44.63	2,338,311	+0.01(+0.03%)
Sep 28, 2006	43.78	44.86	43.70	44.62	2,757,918	+1.15(+2.64%)
Sep 27, 2006	44.40	44.48	43.21	43.47	3,344,601	-0.87(-1.96%)
Sep 26, 2006	42.91	44.76	42.90	44.34	3,715,509	+1.43(+3.33%)
Sep 25, 2006	42.66	43.03	41.58	42.91	2,266,029	+0.29(+0.67%)
Sep 22, 2006	43.70	43.70	42.28	42.62	2,731,731	-0.74(-1.72%)
Sep 21, 2006	42.90	44.57	42.84	43.37	4,123,630	+0.75(+1.76%)
Sep 20, 2006	42.96	43.59	42.42	42.61	2,950,876	-0.23(-0.53%)
Sep 19, 2006	43.62	43.62	41.99	42.84	4,958,556	-0.81(-1.85%)
Sep 18, 2006	43.35	44.72	43.10	43.65	4,054,104	-0.56(-1.27%)
Sep 15, 2006	44.74	45.00	43.91	44.21	4,632,518	-0.48(-1.07%)
Sep 14, 2006	44.93	45.04	44.44	44.69	5,000,823	-0.24(-0.54%)
Sep 13, 2006	47.15	47.52	44.63	44.93	5,252,127	-2.17(-4.62%)
Sep 12, 2006	45.38	47.26	45.15	47.11	3,909,539	+1.90(+4.20%)
Sep 11, 2006	45.09	45.45	44.02	45.21	2,500,794	-0.02(-0.04%)
Sep 08, 2006	44.34	45.64	44.34	45.23	2,431,115	+0.89(+2.00%)
Sep 07, 2006	43.98	45.04	43.53	44.34	3,029,284	-0.13(-0.29%)
Sep 06, 2006	44.57	44.60	43.89	44.47	2,865,882	-0.16(-0.37%)
Sep 05, 2006	45.22	45.23	44.21	44.63	2,892,529	-0.39(-0.87%)
Sep 01, 2006	45.97	46.60	44.91	45.02	2,835,713	-0.56(-1.23%)
Aug 31, 2006	46.21	46.94	45.42	45.59	2,281,802	-0.11(-0.24%)
Aug 30, 2006	45.71	46.32	45.30	45.70	1,825,748	+0.01(+0.03%)
Aug 29, 2006	45.35	45.70	44.76	45.68	2,251,940	+0.43(+0.95%)
Aug 28, 2006	43.44	45.70	43.42	45.25	3,725,463	+1.98(+4.57%)
Aug 25, 2006	44.80	44.80	43.06	43.27	2,113,194	-0.92(-2.08%)
Aug 24, 2006	43.28	44.33	42.97	44.19	1,896,652	+1.20(+2.79%)
Aug 23, 2006	43.55	43.74	42.38	42.99	1,401,700	-0.27(-0.62%)
Aug 22, 2006	43.75	44.10	42.94	43.26	1,750,096	-0.32(-0.73%)
Aug 21, 2006	44.25	44.25	43.13	43.58	1,646,879	-0.75(-1.69%)
Aug 18, 2006	43.82	44.57	43.52	44.33	1,926,515	+0.59(+1.36%)
Aug 17, 2006	43.61	44.51	43.22	43.74	5,370,505	+1.12(+2.62%)
Aug 16, 2006	41.75	42.89	41.74	42.62	2,537,241	+0.85(+2.03%)
Aug 15, 2006	40.32	41.95	40.00	41.77	4,143,538	+2.10(+5.30%)
Aug 14, 2006	39.87	40.81	39.58	39.67	2,829,588	+0.27(+0.70%)
Aug 11, 2006	40.00	40.08	39.15	39.40	1,792,516	-0.14(-0.36%)
Aug 10, 2006	39.28	39.97	38.54	39.54	3,404,020	+0.03(+0.08%)
Aug 09, 2006	40.29	40.60	39.30	39.51	2,443,060	-0.46(-1.14%)
Aug 08, 2006	39.83	40.70	39.34	39.96	1,957,296	+0.22(+0.56%)
Aug 07, 2006	40.49	40.49	39.38	39.74	2,814,580	-0.74(-1.84%)
Aug 04, 2006	40.21	41.32	39.84	40.49	3,083,955	+0.78(+1.96%)
Aug 03, 2006	40.88	40.88	38.47	39.71	9,636,710	-2.92(-6.85%)
Aug 02, 2006	41.14	42.94	41.14	42.63	5,715,838	+2.52(+6.28%)

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.