Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	39.88	39.88	37.51	38.41	4,400,628	-3.95(-9.33%)
Oct 30, 2006	42.43	42.53	42.02	42.36	562,806	-0.03(-0.06%)
Oct 27, 2006	43.18	43.30	42.28	42.38	477,461	-0.75(-1.73%)
Oct 26, 2006	42.70	43.77	42.70	43.13	689,706	+0.74(+1.74%)
Oct 25, 2006	42.54	42.59	41.80	42.39	781,761	-0.07(-0.16%)
Oct 24, 2006	42.53	42.64	42.25	42.46	661,807	-0.29(-0.68%)
Oct 23, 2006	42.02	42.99	41.63	42.75	675,697	+0.43(+1.02%)
Oct 20, 2006	44.10	44.11	42.31	42.31	1,558,107	-1.79(-4.06%)
Oct 19, 2006	43.58	44.23	43.54	44.11	656,156	+0.53(+1.21%)
Oct 18, 2006	44.17	44.25	43.54	43.58	1,019,314	-0.42(-0.97%)
Oct 17, 2006	44.30	44.76	43.87	44.00	1,263,578	-0.59(-1.31%)
Oct 16, 2006	45.69	45.69	42.48	44.59	4,608,988	-2.59(-5.49%)
Oct 13, 2006	47.06	47.18	46.74	47.18	315,129	+0.31(+0.67%)
Oct 12, 2006	46.28	47.00	46.22	46.87	278,637	+0.91(+1.98%)
Oct 11, 2006	45.78	46.17	45.61	45.96	168,571	-0.03(-0.07%)
Oct 10, 2006	45.92	46.36	45.73	45.99	273,222	+0.08(+0.18%)
Oct 09, 2006	45.34	45.93	44.88	45.91	182,226	+0.71(+1.56%)
Oct 06, 2006	46.08	46.13	44.92	45.20	398,355	-1.13(-2.44%)
Oct 05, 2006	45.37	46.37	45.37	46.33	503,124	+0.97(+2.13%)
Oct 04, 2006	44.40	45.37	44.33	45.36	759,983	+1.04(+2.36%)
Oct 03, 2006	44.13	44.46	43.49	44.32	579,404	+0.48(+1.09%)
Oct 02, 2006	43.19	43.92	42.92	43.84	559,628	+0.97(+2.26%)
Sep 29, 2006	42.24	43.48	42.22	42.87	877,583	+0.50(+1.18%)
Sep 28, 2006	41.79	42.51	41.69	42.37	1,084,530	+0.60(+1.44%)
Sep 27, 2006	42.09	42.39	41.72	41.77	512,776	-0.57(-1.34%)
Sep 26, 2006	41.93	42.64	41.71	42.34	343,970	+0.44(+1.05%)
Sep 25, 2006	41.72	42.10	41.27	41.90	369,397	+0.19(+0.45%)
Sep 22, 2006	41.91	42.11	41.41	41.71	255,564	-0.37(-0.89%)
Sep 21, 2006	42.09	42.64	41.70	42.08	296,765	+0.26(+0.63%)
Sep 20, 2006	41.96	42.22	41.70	41.82	414,600	-0.10(-0.24%)
Sep 19, 2006	42.44	42.52	41.67	41.92	424,017	-0.54(-1.26%)
Sep 18, 2006	42.99	43.03	42.17	42.46	282,757	-0.19(-0.44%)
Sep 15, 2006	43.15	43.52	42.58	42.64	464,865	-0.29(-0.67%)
Sep 14, 2006	43.58	43.81	42.72	42.93	268,513	-0.65(-1.48%)
Sep 13, 2006	42.56	43.63	42.51	43.58	446,266	+0.93(+2.19%)
Sep 12, 2006	41.44	42.76	41.44	42.64	364,923	+1.20(+2.89%)
Sep 11, 2006	41.68	41.85	41.13	41.45	332,080	-0.23(-0.55%)
Sep 08, 2006	41.60	42.00	41.33	41.68	501,711	+0.19(+0.45%)
Sep 07, 2006	42.42	42.42	41.29	41.49	608,598	-1.22(-2.86%)
Sep 06, 2006	44.30	44.30	42.45	42.71	712,190	-1.72(-3.86%)
Sep 05, 2006	44.37	44.87	43.97	44.43	488,527	+0.16(+0.36%)
Sep 01, 2006	44.17	44.48	43.72	44.27	398,591	+0.35(+0.79%)
Aug 31, 2006	43.48	43.96	43.26	43.92	264,981	+0.53(+1.21%)
Aug 30, 2006	43.88	44.01	43.07	43.39	276,988	-0.27(-0.62%)
Aug 29, 2006	42.59	43.66	42.36	43.66	461,805	+1.09(+2.55%)
Aug 28, 2006	41.96	42.68	41.95	42.58	306,536	+0.64(+1.52%)
Aug 25, 2006	42.05	42.30	41.54	41.94	212,950	-0.11(-0.26%)
Aug 24, 2006	42.54	42.71	42.00	42.05	293,704	-0.22(-0.52%)
Aug 23, 2006	42.79	43.28	42.04	42.27	281,815	-0.58(-1.35%)
Aug 22, 2006	42.39	43.13	42.26	42.85	316,895	+0.37(+0.88%)
Aug 21, 2006	42.76	42.89	42.15	42.47	492,058	-0.28(-0.66%)
Aug 18, 2006	43.06	43.25	42.39	42.76	608,951	-0.30(-0.69%)
Aug 17, 2006	43.37	43.92	43.00	43.05	384,935	-0.28(-0.65%)
Aug 16, 2006	42.56	43.42	42.38	43.33	400,709	+0.99(+2.33%)
Aug 15, 2006	42.14	42.65	41.89	42.35	446,148	+0.63(+1.51%)
Aug 14, 2006	41.68	42.36	41.51	41.72	519,015	+0.12(+0.29%)
Aug 11, 2006	41.64	42.36	41.29	41.60	535,260	-0.10(-0.24%)
Aug 10, 2006	40.70	41.97	40.28	41.70	513,483	+0.73(+1.78%)
Aug 09, 2006	41.86	42.15	40.89	40.97	400,121	-0.68(-1.63%)
Aug 08, 2006	42.05	42.38	41.47	41.65	497,709	-0.31(-0.75%)
Aug 07, 2006	42.02	42.26	41.48	41.96	546,561	+0.02(+0.04%)
Aug 04, 2006	41.96	42.47	41.46	41.95	688,646	+0.42(+1.00%)
Aug 03, 2006	40.45	41.70	40.36	41.53	721,489	+1.03(+2.54%)
Aug 02, 2006	39.16	41.06	39.08	40.50	1,435,798	+1.10(+2.78%)

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.