Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	48.68	49.02	46.25	46.50	1,789,083	-1.64(-3.41%)
Oct 30, 2006	47.50	48.88	47.25	48.15	790,313	+0.53(+1.11%)
Oct 27, 2006	48.38	48.90	47.41	47.62	381,352	-0.92(-1.90%)
Oct 26, 2006	47.87	48.81	47.44	48.54	575,772	+0.75(+1.57%)
Oct 25, 2006	48.30	48.67	47.52	47.79	388,956	-0.32(-0.66%)
Oct 24, 2006	48.57	49.33	47.75	48.10	690,646	-0.23(-0.48%)
Oct 23, 2006	47.68	48.42	47.56	48.33	311,750	+0.55(+1.14%)
Oct 20, 2006	47.76	48.08	47.49	47.79	400,654	-0.08(-0.16%)
Oct 19, 2006	47.62	47.91	47.06	47.86	391,296	+0.17(+0.36%)
Oct 18, 2006	48.13	48.46	47.50	47.69	365,677	-0.26(-0.55%)
Oct 17, 2006	47.96	48.12	47.39	47.96	389,073	-0.01(-0.02%)
Oct 16, 2006	47.87	48.38	47.62	47.97	361,817	+0.07(+0.14%)
Oct 13, 2006	47.85	48.08	47.76	47.90	235,713	+0.03(+0.07%)
Oct 12, 2006	48.12	48.13	47.72	47.86	297,010	-0.27(-0.57%)
Oct 11, 2006	46.40	48.30	46.17	48.14	450,838	+0.45(+0.95%)
Oct 10, 2006	47.90	48.06	47.36	47.68	404,397	-0.21(-0.43%)
Oct 09, 2006	47.71	48.09	47.65	47.89	349,300	+0.24(+0.50%)
Oct 06, 2006	48.21	48.21	47.52	47.65	253,962	-0.56(-1.17%)
Oct 05, 2006	48.03	48.59	47.80	48.21	311,867	+0.18(+0.37%)
Oct 04, 2006	48.18	48.44	47.86	48.03	396,209	+0.02(+0.04%)
Oct 03, 2006	47.12	48.41	47.12	48.02	848,802	+1.00(+2.13%)
Oct 02, 2006	47.44	47.81	46.77	47.02	681,990	-0.51(-1.08%)
Sep 29, 2006	47.83	47.92	47.49	47.53	431,303	-0.47(-0.98%)
Sep 28, 2006	46.76	48.13	46.76	48.00	639,643	+1.40(+3.01%)
Sep 27, 2006	47.29	47.53	46.42	46.60	490,494	-0.66(-1.39%)
Sep 26, 2006	47.10	47.35	46.81	47.26	257,705	+0.11(+0.24%)
Sep 25, 2006	46.92	47.17	46.16	47.15	322,512	+0.22(+0.47%)
Sep 22, 2006	47.04	47.19	46.36	46.92	481,136	-0.30(-0.63%)
Sep 21, 2006	46.78	47.35	46.67	47.22	418,435	+0.56(+1.19%)
Sep 20, 2006	45.39	46.90	45.38	46.67	364,858	+1.19(+2.61%)
Sep 19, 2006	46.38	46.45	45.16	45.48	491,313	-0.68(-1.48%)
Sep 18, 2006	46.31	46.69	45.86	46.16	404,982	-0.52(-1.12%)
Sep 15, 2006	46.55	47.38	46.39	46.68	724,921	+0.16(+0.35%)
Sep 14, 2006	46.67	46.71	45.93	46.52	467,332	-0.15(-0.31%)
Sep 13, 2006	46.44	47.14	46.44	46.67	311,867	-0.05(-0.11%)
Sep 12, 2006	46.14	47.15	46.09	46.72	787,037	+0.77(+1.67%)
Sep 11, 2006	45.68	47.23	45.12	45.95	1,287,826	+1.03(+2.30%)
Sep 08, 2006	43.79	45.10	43.73	44.91	997,249	+0.94(+2.14%)
Sep 07, 2006	43.26	44.18	43.04	43.97	373,281	+0.73(+1.68%)
Sep 06, 2006	43.93	43.97	43.14	43.25	216,061	-0.68(-1.54%)
Sep 05, 2006	43.83	44.35	43.83	43.92	487,921	+0.10(+0.23%)
Sep 01, 2006	43.97	44.03	43.44	43.82	336,783	-0.21(-0.47%)
Aug 31, 2006	43.44	44.28	43.44	44.02	623,617	+0.62(+1.44%)
Aug 30, 2006	43.02	43.77	42.87	43.40	514,826	+0.70(+1.64%)
Aug 29, 2006	41.80	42.83	41.54	42.70	448,031	+1.09(+2.61%)
Aug 28, 2006	41.39	41.89	41.36	41.61	400,186	+0.38(+0.91%)
Aug 25, 2006	41.63	41.63	40.44	41.24	548,165	-0.53(-1.27%)
Aug 24, 2006	41.79	41.87	41.60	41.77	248,347	-0.02(-0.04%)
Aug 23, 2006	42.06	42.20	41.64	41.79	242,498	-0.32(-0.75%)
Aug 22, 2006	42.61	42.62	41.89	42.10	403,345	-0.64(-1.50%)
Aug 21, 2006	42.80	43.24	42.63	42.74	364,858	-0.06(-0.14%)
Aug 18, 2006	42.65	42.93	42.36	42.80	664,677	+0.15(+0.36%)
Aug 17, 2006	41.46	42.69	41.43	42.65	648,300	+1.05(+2.53%)
Aug 16, 2006	41.14	41.80	41.14	41.60	278,060	+0.53(+1.29%)
Aug 15, 2006	41.08	41.12	40.87	41.07	269,286	+0.20(+0.48%)
Aug 14, 2006	40.99	41.14	40.67	40.87	349,651	+0.07(+0.17%)
Aug 11, 2006	40.99	41.15	40.76	40.80	245,539	-0.31(-0.75%)
Aug 10, 2006	39.92	41.18	39.87	41.11	770,426	+1.03(+2.56%)
Aug 09, 2006	40.67	40.73	40.03	40.08	538,690	-0.45(-1.12%)
Aug 08, 2006	40.95	40.96	40.38	40.54	299,935	-0.13(-0.32%)
Aug 07, 2006	40.89	41.02	40.49	40.67	267,765	-0.32(-0.77%)
Aug 04, 2006	41.12	41.52	40.71	40.98	321,927	-0.06(-0.15%)
Aug 03, 2006	40.22	41.15	39.80	41.04	1,107,678	+0.61(+1.50%)
Aug 02, 2006	41.89	41.90	39.96	40.43	1,528,453	-1.51(-3.61%)

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.