Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	56.49	57.19	55.45	56.42	2,659,500	-9.23(-14.06%)
Oct 30, 2006	65.73	66.55	64.53	65.65	2,285,512	+8.35(+14.56%)
Oct 27, 2006	57.52	58.73	56.91	57.31	3,592,073	-1.22(-2.09%)
Oct 26, 2006	58.29	59.01	57.27	58.53	3,351,977	+0.01(+0.01%)
Oct 25, 2006	57.24	59.50	56.71	58.52	7,911,421	+2.32(+4.12%)
Oct 24, 2006	55.10	56.84	54.57	56.21	4,278,680	+0.98(+1.78%)
Oct 23, 2006	54.62	55.58	54.45	55.23	2,220,676	+0.40(+0.73%)
Oct 20, 2006	55.13	55.24	54.42	54.83	2,615,478	-0.26(-0.48%)
Oct 19, 2006	53.66	55.38	53.53	55.09	3,595,427	+1.20(+2.22%)
Oct 18, 2006	55.40	55.99	52.99	53.90	4,144,237	-1.20(-2.18%)
Oct 17, 2006	54.39	55.38	53.87	55.10	4,818,127	+0.40(+0.73%)
Oct 16, 2006	55.10	55.98	53.92	54.70	6,394,821	+1.56(+2.94%)
Oct 13, 2006	52.70	53.64	52.31	53.14	3,149,894	+0.44(+0.83%)
Oct 12, 2006	51.59	52.70	51.21	52.70	4,270,574	+1.92(+3.79%)
Oct 11, 2006	49.87	51.80	49.87	50.78	5,293,567	+0.90(+1.81%)
Oct 10, 2006	48.81	50.14	48.70	49.87	3,050,250	+0.76(+1.54%)
Oct 09, 2006	47.23	49.77	47.12	49.12	5,077,649	+2.26(+4.83%)
Oct 06, 2006	46.64	47.26	45.80	46.85	3,132,564	+0.01(+0.02%)
Oct 05, 2006	44.77	46.89	44.45	46.85	5,633,307	+2.70(+6.11%)
Oct 04, 2006	43.22	44.28	42.80	44.15	3,418,220	+1.00(+2.32%)
Oct 03, 2006	43.83	43.83	42.91	43.15	3,136,058	-0.98(-2.22%)
Oct 02, 2006	44.63	44.99	43.91	44.13	2,224,450	-0.37(-0.84%)
Sep 29, 2006	44.61	45.30	44.25	44.50	1,448,540	+0.12(+0.27%)
Sep 28, 2006	44.86	45.17	43.73	44.38	2,790,029	-0.69(-1.52%)
Sep 27, 2006	45.12	45.90	44.56	45.07	3,439,742	-0.21(-0.47%)
Sep 26, 2006	42.37	45.54	42.25	45.28	5,005,256	+3.05(+7.22%)
Sep 25, 2006	43.06	43.59	41.48	42.23	4,734,275	-1.27(-2.91%)
Sep 22, 2006	44.69	44.82	42.90	43.50	2,315,569	-1.02(-2.28%)
Sep 21, 2006	44.74	45.56	43.99	44.51	3,480,550	-0.22(-0.50%)
Sep 20, 2006	46.13	46.47	44.69	44.74	2,681,442	-0.61(-1.34%)
Sep 19, 2006	46.02	46.32	44.91	45.34	2,773,297	-1.16(-2.50%)
Sep 18, 2006	45.37	47.15	44.98	46.51	3,896,165	+1.51(+3.35%)
Sep 15, 2006	44.35	45.36	43.77	45.00	5,081,742	+1.27(+2.91%)
Sep 14, 2006	43.94	44.62	43.22	43.73	2,517,005	-0.50(-1.13%)
Sep 13, 2006	42.99	44.76	42.92	44.23	4,298,730	+1.55(+3.63%)
Sep 12, 2006	41.31	42.89	41.27	42.68	3,786,006	+1.41(+3.43%)
Sep 11, 2006	41.93	42.42	40.88	41.26	3,933,817	-0.92(-2.18%)
Sep 08, 2006	43.48	43.48	41.94	42.19	2,282,270	-0.81(-1.88%)
Sep 07, 2006	43.04	43.59	42.47	42.99	2,561,796	-0.29(-0.68%)
Sep 06, 2006	44.44	44.49	43.12	43.29	2,970,239	-1.24(-2.78%)
Sep 05, 2006	42.98	44.83	42.87	44.52	3,815,960	+1.68(+3.92%)
Sep 01, 2006	41.44	43.20	40.87	42.84	2,778,196	+1.87(+4.57%)
Aug 31, 2006	41.16	41.39	40.77	40.97	1,578,901	-0.06(-0.14%)
Aug 30, 2006	41.79	42.07	40.88	41.03	2,124,939	-0.99(-2.36%)
Aug 29, 2006	41.44	42.15	40.42	42.02	2,467,454	+0.74(+1.78%)
Aug 28, 2006	41.07	41.74	40.72	41.29	1,598,778	-0.13(-0.31%)
Aug 25, 2006	40.72	42.07	40.72	41.41	1,875,226	+0.47(+1.15%)
Aug 24, 2006	41.52	41.73	40.39	40.94	2,848,182	-0.55(-1.33%)
Aug 23, 2006	42.42	43.01	41.23	41.49	2,064,890	-1.26(-2.94%)
Aug 22, 2006	42.44	43.09	42.22	42.75	2,232,719	+0.08(+0.18%)
Aug 21, 2006	42.87	43.78	42.47	42.67	2,812,910	-0.47(-1.09%)
Aug 18, 2006	42.32	43.22	42.02	43.14	3,207,355	+0.89(+2.10%)
Aug 17, 2006	42.07	42.98	41.51	42.26	4,326,864	-0.42(-0.99%)
Aug 16, 2006	40.85	42.80	40.72	42.68	5,010,776	+1.90(+4.66%)
Aug 15, 2006	40.76	41.31	39.87	40.78	4,950,447	+0.90(+2.26%)
Aug 14, 2006	40.48	41.08	39.76	39.88	5,961,336	-1.84(-4.42%)
Aug 11, 2006	43.22	43.22	41.33	41.72	4,208,586	-1.57(-3.63%)
Aug 10, 2006	43.87	44.29	42.56	43.29	4,844,767	-1.16(-2.62%)
Aug 09, 2006	45.81	46.02	43.65	44.46	4,336,662	-0.26(-0.59%)
Aug 08, 2006	45.92	46.47	44.48	44.72	3,317,514	-0.86(-1.90%)
Aug 07, 2006	44.64	46.33	44.29	45.59	2,982,137	+0.69(+1.54%)
Aug 04, 2006	46.22	46.97	44.06	44.89	4,205,647	-0.50(-1.10%)
Aug 03, 2006	44.19	45.72	43.76	45.39	3,486,182	+0.47(+1.05%)
Aug 02, 2006	44.52	45.87	44.40	44.92	2,804,930	+0.64(+1.44%)

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.