Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	47.09	47.20	46.35	46.83	2,077,093	-0.06(-0.12%)
Oct 30, 2006	46.73	46.93	46.35	46.89	1,846,512	+0.20(+0.42%)
Oct 27, 2006	46.78	46.96	46.27	46.69	1,948,117	-0.14(-0.30%)
Oct 26, 2006	46.54	46.86	46.42	46.83	1,287,686	+0.35(+0.76%)
Oct 25, 2006	46.15	46.70	46.15	46.48	1,782,024	+0.32(+0.70%)
Oct 24, 2006	46.36	46.42	45.89	46.15	1,044,663	-0.21(-0.45%)
Oct 23, 2006	46.23	46.36	45.87	46.36	1,328,327	+0.13(+0.27%)
Oct 20, 2006	46.35	46.41	46.05	46.23	1,795,710	+0.01(+0.02%)
Oct 19, 2006	46.44	46.60	46.12	46.22	1,122,629	-0.10(-0.21%)
Oct 18, 2006	46.35	46.56	46.10	46.32	2,537,840	+0.16(+0.36%)
Oct 17, 2006	46.06	46.34	45.94	46.16	2,027,742	-0.17(-0.37%)
Oct 16, 2006	45.98	46.43	45.87	46.33	1,940,860	+0.35(+0.77%)
Oct 13, 2006	45.61	46.11	45.58	45.98	1,650,353	+0.37(+0.81%)
Oct 12, 2006	45.67	45.67	45.21	45.61	1,252,435	+0.19(+0.41%)
Oct 11, 2006	45.50	45.85	45.07	45.42	1,259,485	-0.08(-0.17%)
Oct 10, 2006	45.45	45.98	44.94	45.50	2,327,373	+0.05(+0.12%)
Oct 09, 2006	45.26	45.48	44.68	45.44	1,995,809	+0.19(+0.42%)
Oct 06, 2006	45.40	45.53	45.14	45.26	1,734,954	-0.41(-0.90%)
Oct 05, 2006	45.24	45.74	45.20	45.67	2,416,951	+0.43(+0.95%)
Oct 04, 2006	44.51	45.30	44.51	45.24	2,581,385	+0.85(+1.91%)
Oct 03, 2006	43.44	44.43	43.44	44.39	2,701,030	+1.02(+2.36%)
Oct 02, 2006	43.70	43.84	43.28	43.36	1,709,449	-0.34(-0.77%)
Sep 29, 2006	43.62	43.83	43.47	43.70	1,818,519	+0.19(+0.44%)
Sep 28, 2006	43.91	43.91	43.34	43.51	2,262,055	-0.29(-0.67%)
Sep 27, 2006	43.63	43.89	43.48	43.80	1,875,957	+0.17(+0.39%)
Sep 26, 2006	43.69	43.91	43.53	43.63	1,642,680	-0.17(-0.39%)
Sep 25, 2006	44.05	44.19	43.56	43.80	1,907,268	-0.13(-0.30%)
Sep 22, 2006	43.64	44.03	43.40	43.93	1,857,295	+0.30(+0.70%)
Sep 21, 2006	44.13	44.24	43.40	43.63	2,567,492	-0.50(-1.13%)
Sep 20, 2006	44.18	44.39	43.93	44.13	2,212,704	-0.05(-0.11%)
Sep 19, 2006	43.98	44.40	43.79	44.18	3,233,522	+0.27(+0.60%)
Sep 18, 2006	44.12	44.28	43.87	43.91	2,591,131	-0.31(-0.70%)
Sep 15, 2006	44.08	44.54	43.91	44.22	11,038,019	+0.19(+0.43%)
Sep 14, 2006	43.74	44.13	43.66	44.03	6,094,425	+0.02(+0.05%)
Sep 13, 2006	43.43	44.13	43.22	44.01	2,614,562	+0.56(+1.30%)
Sep 12, 2006	42.99	43.48	42.76	43.44	2,620,575	+0.34(+0.79%)
Sep 11, 2006	41.75	43.29	41.70	43.10	5,460,949	+1.33(+3.17%)
Sep 08, 2006	41.38	41.84	40.86	41.77	1,535,892	+0.48(+1.17%)
Sep 07, 2006	41.56	41.56	41.11	41.29	1,421,845	-0.27(-0.64%)
Sep 06, 2006	41.44	41.80	41.33	41.56	1,779,951	+0.12(+0.28%)
Sep 05, 2006	41.04	41.61	40.97	41.44	1,388,876	+0.49(+1.20%)
Sep 01, 2006	41.19	41.32	40.89	40.95	1,064,155	+0.06(+0.14%)
Aug 31, 2006	41.23	41.29	40.89	40.89	1,568,447	-0.34(-0.83%)
Aug 30, 2006	40.94	41.23	40.78	41.23	1,130,302	+0.41(+1.00%)
Aug 29, 2006	41.27	41.35	40.64	40.82	2,067,969	-0.37(-0.89%)
Aug 28, 2006	41.43	41.58	41.08	41.19	2,178,283	-0.24(-0.58%)
Aug 25, 2006	41.46	41.56	41.31	41.43	1,123,252	-0.03(-0.07%)
Aug 24, 2006	40.99	41.47	40.86	41.46	2,232,611	+0.58(+1.43%)
Aug 23, 2006	41.43	41.43	40.78	40.88	1,537,965	-0.43(-1.05%)
Aug 22, 2006	40.78	41.31	40.51	41.31	1,607,844	+0.54(+1.31%)
Aug 21, 2006	40.51	40.88	40.43	40.78	1,115,579	+0.25(+0.61%)
Aug 18, 2006	40.26	40.58	40.16	40.53	1,628,580	+0.31(+0.77%)
Aug 17, 2006	40.33	40.41	40.14	40.22	1,032,015	-0.11(-0.27%)
Aug 16, 2006	40.50	40.54	40.13	40.33	1,300,956	+0.14(+0.36%)
Aug 15, 2006	40.20	40.34	39.96	40.19	1,478,454	+0.17(+0.42%)
Aug 14, 2006	39.86	40.28	39.51	40.02	1,592,500	+0.51(+1.28%)
Aug 11, 2006	39.81	39.99	39.38	39.51	1,259,900	-0.41(-1.04%)
Aug 10, 2006	39.49	40.01	39.15	39.93	1,432,421	+0.46(+1.17%)
Aug 09, 2006	39.98	40.00	39.33	39.46	2,166,671	-0.34(-0.85%)
Aug 08, 2006	40.38	40.63	39.63	39.80	2,576,201	-0.58(-1.44%)
Aug 07, 2006	40.46	40.60	40.09	40.38	1,524,280	-0.07(-0.17%)
Aug 04, 2006	40.33	40.63	40.23	40.45	1,952,264	+0.45(+1.13%)
Aug 03, 2006	39.88	40.01	39.54	40.00	2,265,166	+0.12(+0.29%)
Aug 02, 2006	40.51	40.51	39.67	39.88	3,840,456	-0.82(-2.00%)

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.