Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	54.28	55.60	51.52	51.99	1,035,277	-2.15(-3.96%)
Oct 30, 2006	54.43	55.59	53.80	54.14	458,675	-0.53(-0.97%)
Oct 27, 2006	54.78	55.09	53.81	54.67	640,945	-0.12(-0.21%)
Oct 26, 2006	53.22	55.00	52.69	54.78	647,151	+1.47(+2.76%)
Oct 25, 2006	51.72	53.60	51.52	53.31	705,805	+1.60(+3.08%)
Oct 24, 2006	51.33	52.10	51.07	51.72	813,077	+0.12(+0.22%)
Oct 23, 2006	51.67	52.40	51.12	51.60	850,524	-0.01(-0.02%)
Oct 20, 2006	51.77	51.88	50.95	51.61	490,536	-0.19(-0.37%)
Oct 19, 2006	51.23	52.27	51.09	51.81	836,145	+0.57(+1.11%)
Oct 18, 2006	51.32	52.14	50.33	51.23	601,222	+0.40(+0.78%)
Oct 17, 2006	52.09	52.10	50.79	50.84	693,495	-1.73(-3.29%)
Oct 16, 2006	52.07	52.78	51.66	52.57	305,886	+0.50(+0.97%)
Oct 13, 2006	52.69	52.69	52.03	52.07	259,026	-0.99(-1.86%)
Oct 12, 2006	52.01	53.51	51.62	53.05	524,569	+1.37(+2.66%)
Oct 11, 2006	51.96	52.10	51.08	51.68	397,021	-0.39(-0.74%)
Oct 10, 2006	52.30	52.83	51.42	52.07	555,189	-0.03(-0.06%)
Oct 09, 2006	51.43	52.80	51.36	52.10	631,635	+0.23(+0.45%)
Oct 06, 2006	52.06	52.37	51.56	51.86	426,400	-0.63(-1.20%)
Oct 05, 2006	52.20	52.49	51.91	52.49	396,194	+0.29(+0.56%)
Oct 04, 2006	51.67	52.40	50.47	52.20	906,798	+0.52(+1.01%)
Oct 03, 2006	53.80	53.80	51.52	51.68	653,048	-2.12(-3.94%)
Oct 02, 2006	53.04	54.27	52.51	53.80	604,635	+0.75(+1.42%)
Sep 29, 2006	53.18	53.94	53.00	53.04	667,737	-0.20(-0.38%)
Sep 28, 2006	53.17	53.46	52.74	53.25	601,532	+0.08(+0.15%)
Sep 27, 2006	52.94	53.91	52.35	53.17	1,327,302	+0.24(+0.46%)
Sep 26, 2006	52.16	53.99	51.49	52.93	1,484,538	+1.23(+2.37%)
Sep 25, 2006	51.72	52.68	50.74	51.70	856,834	-0.08(-0.15%)
Sep 22, 2006	51.16	52.06	49.30	51.78	551,672	+0.44(+0.87%)
Sep 21, 2006	52.54	52.92	51.20	51.33	658,117	-1.26(-2.39%)
Sep 20, 2006	52.20	53.57	52.11	52.59	354,402	+0.24(+0.46%)
Sep 19, 2006	52.43	53.23	51.69	52.35	1,094,758	-0.09(-0.17%)
Sep 18, 2006	53.09	53.89	51.09	52.43	1,058,966	-1.31(-2.45%)
Sep 15, 2006	51.86	54.75	51.85	53.75	1,308,475	+2.01(+3.89%)
Sep 14, 2006	52.25	52.44	50.95	51.74	1,139,343	-2.40(-4.43%)
Sep 13, 2006	53.51	56.42	52.72	54.14	1,887,146	-0.05(-0.09%)
Sep 12, 2006	51.43	55.68	51.42	54.18	2,268,858	+2.72(+5.28%)
Sep 11, 2006	48.33	53.15	46.35	51.47	2,059,796	+3.45(+7.19%)
Sep 08, 2006	45.92	48.25	44.48	48.02	1,524,054	+1.69(+3.65%)
Sep 07, 2006	46.05	46.87	45.06	46.32	1,378,404	+0.03(+0.06%)
Sep 06, 2006	47.69	47.69	45.84	46.30	1,251,063	-1.38(-2.90%)
Sep 05, 2006	48.58	49.00	47.56	47.68	1,011,485	-1.46(-2.97%)
Sep 01, 2006	49.26	49.70	48.53	49.14	475,329	-0.13(-0.26%)
Aug 31, 2006	47.80	49.79	47.74	49.26	620,566	+1.31(+2.74%)
Aug 30, 2006	48.19	48.21	46.99	47.95	473,778	+0.22(+0.47%)
Aug 29, 2006	47.46	48.13	45.46	47.73	718,011	+0.44(+0.94%)
Aug 28, 2006	45.91	47.83	45.91	47.28	453,192	+1.22(+2.64%)
Aug 25, 2006	45.68	46.40	45.48	46.06	278,784	+0.24(+0.53%)
Aug 24, 2006	45.55	46.26	45.36	45.82	447,813	+0.27(+0.59%)
Aug 23, 2006	45.53	45.95	45.06	45.55	702,391	-0.71(-1.53%)
Aug 22, 2006	45.64	46.47	44.86	46.26	529,948	+0.62(+1.36%)
Aug 21, 2006	46.17	46.27	44.81	45.64	759,286	-0.77(-1.67%)
Aug 18, 2006	46.40	47.15	44.77	46.41	650,462	-0.02(-0.04%)
Aug 17, 2006	45.81	47.51	45.25	46.43	846,904	+0.63(+1.37%)
Aug 16, 2006	43.48	46.05	43.08	45.80	687,702	+2.46(+5.66%)
Aug 15, 2006	42.67	43.70	41.90	43.35	854,352	+1.16(+2.75%)
Aug 14, 2006	43.54	43.88	41.66	42.19	945,280	-1.35(-3.11%)
Aug 11, 2006	43.89	43.89	43.07	43.54	575,361	+0.04(+0.09%)
Aug 10, 2006	43.98	44.47	43.31	43.50	601,636	-0.28(-0.64%)
Aug 09, 2006	46.10	46.10	43.60	43.78	1,008,898	-2.38(-5.15%)
Aug 08, 2006	48.46	48.61	45.92	46.16	943,211	-1.69(-3.54%)
Aug 07, 2006	47.09	48.22	46.69	47.85	438,399	+0.52(+1.10%)
Aug 04, 2006	50.85	51.63	45.92	47.33	1,618,396	-3.04(-6.03%)
Aug 03, 2006	46.40	51.23	46.12	50.36	1,802,528	+3.39(+7.22%)
Aug 02, 2006	45.24	47.46	44.26	46.97	1,227,891	+1.61(+3.56%)

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.