Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	41.14	41.60	40.75	41.57	34,914,032	+0.34(+0.82%)
Oct 30, 2006	41.41	41.66	41.04	41.23	30,277,784	-0.36(-0.87%)
Oct 27, 2006	41.59	41.98	41.48	41.59	33,364,378	-0.09(-0.22%)
Oct 26, 2006	41.33	42.10	41.12	41.68	45,309,720	+0.35(+0.86%)
Oct 25, 2006	40.58	41.55	40.37	41.33	44,395,288	+0.65(+1.60%)
Oct 24, 2006	40.55	40.87	40.50	40.68	33,978,808	-0.02(-0.04%)
Oct 23, 2006	40.07	40.69	40.00	40.69	29,450,122	+0.22(+0.53%)
Oct 20, 2006	40.75	40.75	40.35	40.48	36,444,612	-0.10(-0.26%)
Oct 19, 2006	40.65	40.78	40.20	40.58	40,194,264	+0.33(+0.81%)
Oct 18, 2006	40.45	40.73	40.02	40.26	33,325,030	-0.14(-0.35%)
Oct 17, 2006	40.64	40.65	40.14	40.40	29,537,064	-0.24(-0.60%)
Oct 16, 2006	39.84	40.67	39.82	40.64	33,690,148	+0.83(+2.09%)
Oct 13, 2006	39.62	40.00	39.50	39.81	35,223,136	+0.44(+1.11%)
Oct 12, 2006	38.92	39.43	38.91	39.37	31,859,054	+0.65(+1.68%)
Oct 11, 2006	38.91	39.02	38.56	38.72	35,176,572	-0.39(-1.00%)
Oct 10, 2006	38.53	39.27	38.39	39.11	39,588,420	+0.38(+0.98%)
Oct 09, 2006	39.44	39.51	38.70	38.73	33,106,818	-0.56(-1.44%)
Oct 06, 2006	38.99	39.35	38.70	39.30	33,400,976	+0.12(+0.30%)
Oct 05, 2006	39.15	39.41	38.96	39.18	37,914,196	+0.41(+1.07%)
Oct 04, 2006	38.12	38.85	37.74	38.77	44,440,304	+0.70(+1.83%)
Oct 03, 2006	38.64	38.70	37.98	38.07	39,501,308	-0.93(-2.37%)
Oct 02, 2006	39.16	39.44	38.94	38.99	32,787,918	-0.06(-0.15%)
Sep 29, 2006	39.10	39.38	38.87	39.05	34,774,856	-0.21(-0.53%)
Sep 28, 2006	39.07	39.47	38.95	39.26	40,014,880	+0.19(+0.49%)
Sep 27, 2006	38.81	39.24	38.49	39.07	40,249,072	+0.41(+1.05%)
Sep 26, 2006	37.87	38.77	37.54	38.66	38,408,012	+0.80(+2.11%)
Sep 25, 2006	37.60	38.09	37.17	37.87	50,190,808	+0.09(+0.23%)
Sep 22, 2006	37.99	38.03	37.42	37.78	31,340,498	+0.08(+0.20%)
Sep 21, 2006	37.42	38.03	37.42	37.70	38,748,560	+0.39(+1.04%)
Sep 20, 2006	38.13	38.45	37.21	37.31	52,254,036	-0.81(-2.12%)
Sep 19, 2006	38.70	38.75	37.91	38.12	34,111,284	-0.47(-1.21%)
Sep 18, 2006	38.07	38.70	37.77	38.59	36,488,600	+0.96(+2.55%)
Sep 15, 2006	37.77	37.99	37.49	37.63	57,513,136	-0.03(-0.09%)
Sep 14, 2006	37.95	38.14	37.50	37.66	36,386,020	-0.38(-0.99%)
Sep 13, 2006	37.73	38.27	37.66	38.04	37,407,840	+0.38(+1.02%)
Sep 12, 2006	37.98	38.09	37.31	37.66	42,653,708	-0.14(-0.37%)
Sep 11, 2006	38.62	38.64	37.61	37.80	61,835,808	-1.09(-2.80%)
Sep 08, 2006	39.40	39.54	38.87	38.88	33,788,260	-0.51(-1.30%)
Sep 07, 2006	38.99	39.60	38.91	39.40	41,995,636	+0.30(+0.76%)
Sep 06, 2006	39.86	39.86	39.04	39.10	45,891,848	-0.76(-1.90%)
Sep 05, 2006	39.39	39.95	39.29	39.86	30,485,516	+0.22(+0.56%)
Sep 01, 2006	39.49	39.83	39.21	39.63	30,205,620	+0.25(+0.64%)
Aug 31, 2006	39.61	39.73	39.34	39.38	33,065,924	-0.37(-0.92%)
Aug 30, 2006	40.43	40.45	39.43	39.75	45,214,356	-0.65(-1.60%)
Aug 29, 2006	40.58	40.65	40.06	40.40	37,044,440	-0.40(-0.98%)
Aug 28, 2006	40.77	40.86	40.59	40.80	31,155,102	-0.19(-0.47%)
Aug 25, 2006	41.16	41.45	40.94	40.99	32,497,024	-0.17(-0.41%)
Aug 24, 2006	40.62	41.22	40.51	41.16	35,230,696	+0.63(+1.57%)
Aug 23, 2006	40.79	40.87	40.18	40.52	30,400,464	-0.34(-0.83%)
Aug 22, 2006	40.57	40.89	40.37	40.86	39,458,008	+0.22(+0.54%)
Aug 21, 2006	40.33	40.76	40.33	40.64	38,629,488	+0.42(+1.06%)
Aug 18, 2006	39.81	40.22	39.41	40.22	33,602,692	+0.59(+1.50%)
Aug 17, 2006	39.10	39.67	39.00	39.62	49,114,868	+0.30(+0.75%)
Aug 16, 2006	39.75	40.12	39.17	39.33	45,595,800	-0.65(-1.63%)
Aug 15, 2006	40.68	40.69	39.67	39.98	46,838,924	-0.33(-0.81%)
Aug 14, 2006	40.47	40.54	40.04	40.30	34,411,112	-0.28(-0.69%)
Aug 11, 2006	40.36	40.72	40.07	40.58	30,997,200	+0.23(+0.56%)
Aug 10, 2006	40.08	40.43	39.80	40.36	37,733,616	+0.03(+0.07%)
Aug 09, 2006	40.56	40.98	40.26	40.33	47,527,240	+0.01(+0.03%)
Aug 08, 2006	40.30	40.64	40.17	40.32	41,108,352	+0.02(+0.06%)
Aug 07, 2006	40.16	40.52	39.86	40.29	36,112,484	+0.31(+0.79%)
Aug 04, 2006	39.93	40.05	39.54	39.98	36,891,004	+0.19(+0.47%)
Aug 03, 2006	39.62	40.32	39.60	39.79	37,588,768	-0.06(-0.16%)
Aug 02, 2006	39.79	40.29	39.65	39.86	43,680,168	+0.17(+0.44%)

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.