Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	43.78	44.87	43.57	44.82	12,964,586	+1.04(+2.39%)
Oct 30, 2006	44.05	44.53	43.69	43.77	9,807,435	-0.85(-1.91%)
Oct 27, 2006	45.11	45.70	44.33	44.62	12,381,576	-0.92(-2.03%)
Oct 26, 2006	45.53	45.91	45.28	45.55	15,493,684	+0.16(+0.34%)
Oct 25, 2006	44.30	45.95	43.91	45.39	20,323,154	+1.09(+2.47%)
Oct 24, 2006	43.22	44.38	43.03	44.30	17,132,362	+1.08(+2.50%)
Oct 23, 2006	42.63	43.74	42.28	43.22	14,867,181	+0.52(+1.21%)
Oct 20, 2006	44.98	44.98	42.65	42.70	21,414,150	-1.85(-4.15%)
Oct 19, 2006	42.81	44.55	42.58	44.55	18,734,444	+1.80(+4.22%)
Oct 18, 2006	43.20	43.78	42.35	42.74	14,619,169	-0.75(-1.73%)
Oct 17, 2006	42.25	43.49	41.92	43.49	15,197,675	+0.38(+0.89%)
Oct 16, 2006	41.92	43.19	41.53	43.11	16,431,680	+1.34(+3.21%)
Oct 13, 2006	41.55	42.35	41.45	41.77	17,192,042	+0.68(+1.66%)
Oct 12, 2006	41.12	41.45	40.66	41.09	14,898,147	+0.26(+0.64%)
Oct 11, 2006	42.09	42.14	40.74	40.82	16,641,688	-1.27(-3.02%)
Oct 10, 2006	41.33	42.73	41.33	42.09	15,543,512	+0.63(+1.51%)
Oct 09, 2006	42.70	43.12	41.41	41.47	12,833,402	-0.87(-2.06%)
Oct 06, 2006	42.45	42.63	41.49	42.34	12,391,429	-0.21(-0.50%)
Oct 05, 2006	42.52	43.13	41.76	42.56	20,182,258	+0.57(+1.35%)
Oct 04, 2006	41.71	42.06	40.39	41.99	22,493,888	+0.54(+1.30%)
Oct 03, 2006	42.65	42.65	41.09	41.45	21,838,248	-1.83(-4.22%)
Oct 02, 2006	44.07	44.23	43.20	43.27	12,690,112	-0.80(-1.81%)
Sep 29, 2006	43.03	44.07	42.77	44.07	12,921,655	+0.92(+2.12%)
Sep 28, 2006	43.27	44.14	42.86	43.15	20,540,340	+0.13(+0.31%)
Sep 27, 2006	42.09	43.15	41.82	43.02	20,951,486	+1.71(+4.13%)
Sep 26, 2006	40.53	41.65	40.46	41.31	18,293,174	+0.79(+1.95%)
Sep 25, 2006	40.57	41.15	39.56	40.52	22,324,840	-0.04(-0.11%)
Sep 22, 2006	41.05	41.19	40.19	40.57	15,715,656	-0.28(-0.70%)
Sep 21, 2006	40.13	41.28	40.13	40.85	16,412,115	+1.00(+2.51%)
Sep 20, 2006	40.85	41.60	39.84	39.85	17,831,918	-1.20(-2.92%)
Sep 19, 2006	41.99	42.20	40.46	41.05	15,172,058	-0.75(-1.80%)
Sep 18, 2006	40.90	41.83	40.47	41.80	18,221,812	+1.82(+4.55%)
Sep 15, 2006	39.18	40.23	38.88	39.98	17,625,712	+0.84(+2.14%)
Sep 14, 2006	40.29	40.67	39.02	39.15	16,553,012	-1.02(-2.55%)
Sep 13, 2006	39.57	40.67	39.38	40.17	16,244,898	+1.29(+3.31%)
Sep 12, 2006	39.17	39.84	38.53	38.88	19,431,606	-0.40(-1.03%)
Sep 11, 2006	40.71	40.76	39.07	39.29	22,213,784	-1.88(-4.57%)
Sep 08, 2006	42.48	42.99	41.10	41.17	15,563,922	-0.39(-0.94%)
Sep 07, 2006	41.80	42.01	41.08	41.56	15,921,441	-0.29(-0.70%)
Sep 06, 2006	43.78	44.04	41.77	41.85	12,866,057	-2.41(-5.44%)
Sep 05, 2006	43.48	44.59	43.48	44.26	11,708,060	+0.33(+0.74%)
Sep 01, 2006	43.83	44.05	43.24	43.93	8,531,907	+0.38(+0.88%)
Aug 31, 2006	43.69	44.59	43.50	43.55	9,653,589	-0.55(-1.24%)
Aug 30, 2006	45.06	45.08	43.91	44.10	10,270,662	-0.97(-2.14%)
Aug 29, 2006	44.20	45.09	44.07	45.06	8,373,134	+0.52(+1.16%)
Aug 28, 2006	45.55	45.56	44.47	44.55	6,131,741	-1.24(-2.72%)
Aug 25, 2006	45.73	46.46	45.59	45.79	5,865,712	+0.43(+0.94%)
Aug 24, 2006	45.65	45.78	44.97	45.36	7,582,650	-0.31(-0.68%)
Aug 23, 2006	46.39	46.64	45.46	45.67	7,844,315	-1.02(-2.19%)
Aug 22, 2006	46.53	46.78	46.25	46.70	8,589,476	+0.48(+1.05%)
Aug 21, 2006	45.82	46.25	45.76	46.21	7,153,768	+0.75(+1.64%)
Aug 18, 2006	44.33	45.49	44.05	45.47	9,936,086	+1.20(+2.71%)
Aug 17, 2006	44.44	44.98	43.82	44.27	8,981,903	-0.80(-1.77%)
Aug 16, 2006	45.11	46.15	44.60	45.06	10,129,484	-0.09(-0.20%)
Aug 15, 2006	44.77	45.31	44.35	45.16	7,648,665	+0.63(+1.40%)
Aug 14, 2006	45.11	45.45	44.20	44.53	8,003,932	-0.91(-2.00%)
Aug 11, 2006	45.61	46.17	45.00	45.44	7,458,363	-0.26(-0.56%)
Aug 10, 2006	45.86	46.01	45.01	45.70	9,232,026	-0.22(-0.48%)
Aug 09, 2006	46.61	46.89	45.72	45.92	11,263,835	-0.31(-0.68%)
Aug 08, 2006	47.07	47.64	46.02	46.23	8,325,559	-0.83(-1.77%)
Aug 07, 2006	46.75	47.42	45.79	47.06	11,641,201	+0.77(+1.67%)
Aug 04, 2006	47.91	48.28	46.08	46.29	11,186,138	-1.48(-3.09%)
Aug 03, 2006	47.24	48.16	46.83	47.76	9,871,338	-0.04(-0.09%)
Aug 02, 2006	47.91	48.70	46.93	47.81	14,234,906	+0.33(+0.70%)

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.