Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	42.17	42.83	41.49	42.58	1,667,025	+0.38(+0.89%)
Oct 30, 2006	42.12	42.73	41.90	42.21	948,736	-0.34(-0.80%)
Oct 27, 2006	42.69	43.78	42.55	42.55	1,161,139	-0.49(-1.14%)
Oct 26, 2006	43.35	43.59	42.32	43.04	1,422,647	-0.13(-0.30%)
Oct 25, 2006	43.03	43.66	42.67	43.17	2,291,446	-0.04(-0.08%)
Oct 24, 2006	41.48	43.21	41.43	43.21	1,845,855	+1.35(+3.22%)
Oct 23, 2006	41.33	42.20	41.29	41.86	1,219,036	-0.16(-0.38%)
Oct 20, 2006	42.24	42.25	41.53	42.02	1,522,682	-0.15(-0.35%)
Oct 19, 2006	41.93	42.28	41.58	42.16	1,195,855	+0.58(+1.39%)
Oct 18, 2006	42.31	42.42	41.43	41.59	1,207,731	-0.55(-1.31%)
Oct 17, 2006	42.37	42.53	41.45	42.14	1,173,815	-0.44(-1.03%)
Oct 16, 2006	41.59	42.73	41.45	42.58	1,358,241	+1.20(+2.90%)
Oct 13, 2006	40.75	41.62	40.75	41.38	1,557,740	+0.79(+1.94%)
Oct 12, 2006	39.58	40.65	39.33	40.59	1,740,224	+0.99(+2.50%)
Oct 11, 2006	39.71	40.25	39.30	39.60	1,104,270	-0.46(-1.16%)
Oct 10, 2006	38.85	40.11	38.85	40.06	1,295,319	+1.13(+2.90%)
Oct 09, 2006	39.75	40.08	38.87	38.93	1,045,802	-0.53(-1.35%)
Oct 06, 2006	39.32	39.60	38.84	39.47	1,425,959	+0.06(+0.16%)
Oct 05, 2006	39.19	39.41	38.65	39.41	1,636,078	+1.40(+3.69%)
Oct 04, 2006	37.22	38.07	36.58	38.01	2,318,967	+0.35(+0.93%)
Oct 03, 2006	37.96	37.99	37.29	37.65	1,668,053	-0.83(-2.16%)
Oct 02, 2006	39.36	39.81	38.44	38.49	1,836,149	-1.44(-3.60%)
Sep 29, 2006	39.62	40.19	39.44	39.92	937,316	+0.24(+0.60%)
Sep 28, 2006	39.45	40.14	39.34	39.69	1,355,957	+0.05(+0.13%)
Sep 27, 2006	39.41	39.98	39.06	39.63	2,332,899	+0.53(+1.37%)
Sep 26, 2006	37.72	39.13	37.72	39.10	1,729,376	+1.22(+3.21%)
Sep 25, 2006	37.22	38.01	36.60	37.88	2,094,459	+0.28(+0.75%)
Sep 22, 2006	38.49	38.49	37.43	37.60	1,291,893	-0.67(-1.74%)
Sep 21, 2006	38.29	38.71	38.05	38.27	1,465,699	+0.20(+0.53%)
Sep 20, 2006	38.78	39.11	37.96	38.07	1,737,712	-0.90(-2.31%)
Sep 19, 2006	39.54	40.20	38.66	38.97	2,048,324	-0.71(-1.79%)
Sep 18, 2006	39.69	40.28	39.15	39.68	1,303,998	+0.39(+1.00%)
Sep 15, 2006	39.19	39.56	38.85	39.28	1,892,104	+0.13(+0.34%)
Sep 14, 2006	40.22	40.55	39.00	39.15	1,870,407	-0.92(-2.29%)
Sep 13, 2006	39.34	40.28	39.32	40.07	1,075,150	+0.97(+2.49%)
Sep 12, 2006	39.43	39.96	38.73	39.10	1,428,014	-0.31(-0.78%)
Sep 11, 2006	39.36	40.11	39.06	39.41	2,663,952	-0.68(-1.70%)
Sep 08, 2006	42.10	42.15	40.07	40.09	1,936,184	-1.80(-4.29%)
Sep 07, 2006	42.16	42.46	41.55	41.88	1,193,114	-0.43(-1.01%)
Sep 06, 2006	42.94	43.29	42.17	42.31	1,456,106	-1.00(-2.30%)
Sep 05, 2006	43.35	43.95	43.02	43.31	2,311,887	-0.09(-0.20%)
Sep 01, 2006	43.17	43.69	42.96	43.40	1,111,693	+0.12(+0.28%)
Aug 31, 2006	42.56	43.59	42.56	43.28	1,723,438	+0.38(+0.88%)
Aug 30, 2006	43.72	43.99	42.09	42.90	1,817,763	-0.83(-1.90%)
Aug 29, 2006	43.48	43.98	43.10	43.73	1,072,067	+0.03(+0.08%)
Aug 28, 2006	43.30	44.02	43.04	43.70	1,393,527	-0.15(-0.34%)
Aug 25, 2006	43.97	44.59	43.75	43.85	1,413,397	+0.11(+0.26%)
Aug 24, 2006	43.04	43.78	42.90	43.73	1,078,233	+0.53(+1.22%)
Aug 23, 2006	43.96	44.01	42.87	43.21	1,240,733	-0.89(-2.03%)
Aug 22, 2006	43.11	44.14	43.08	44.10	931,149	+0.82(+1.90%)
Aug 21, 2006	43.20	43.88	43.07	43.28	975,800	+0.30(+0.69%)
Aug 18, 2006	42.68	43.17	42.13	42.98	1,498,244	+0.49(+1.15%)
Aug 17, 2006	43.00	43.09	41.90	42.49	1,830,325	-1.16(-2.65%)
Aug 16, 2006	43.21	44.10	43.21	43.64	2,532,170	+0.39(+0.89%)
Aug 15, 2006	42.91	43.48	42.56	43.26	2,131,572	+0.69(+1.63%)
Aug 14, 2006	43.08	43.19	42.30	42.57	1,404,832	-1.16(-2.66%)
Aug 11, 2006	44.00	44.31	43.44	43.73	1,300,229	-0.38(-0.85%)
Aug 10, 2006	43.90	44.22	43.53	44.11	2,168,343	-0.13(-0.30%)
Aug 09, 2006	43.92	45.20	43.92	44.24	3,292,940	+0.81(+1.85%)
Aug 08, 2006	43.47	44.20	43.29	43.43	2,430,079	-0.25(-0.58%)
Aug 07, 2006	42.63	43.94	42.28	43.69	2,003,902	+1.23(+2.89%)
Aug 04, 2006	43.32	43.62	42.01	42.46	2,220,759	-0.64(-1.48%)
Aug 03, 2006	42.47	43.84	42.42	43.10	2,144,248	-1.14(-2.57%)
Aug 02, 2006	45.09	45.28	43.88	44.24	2,037,019	-0.41(-0.92%)

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.