Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	39.87	39.87	37.51	38.40	4,401,276	-3.95(-9.33%)
Oct 30, 2006	42.43	42.52	42.01	42.35	562,889	-0.03(-0.06%)
Oct 27, 2006	43.17	43.29	42.27	42.37	477,531	-0.75(-1.73%)
Oct 26, 2006	42.69	43.77	42.69	43.12	689,807	+0.74(+1.74%)
Oct 25, 2006	42.54	42.58	41.80	42.38	781,876	-0.07(-0.16%)
Oct 24, 2006	42.53	42.64	42.24	42.45	661,904	-0.29(-0.68%)
Oct 23, 2006	42.01	42.99	41.62	42.74	675,797	+0.43(+1.02%)
Oct 20, 2006	44.09	44.10	42.31	42.31	1,558,336	-1.79(-4.06%)
Oct 19, 2006	43.57	44.23	43.53	44.10	656,253	+0.53(+1.21%)
Oct 18, 2006	44.17	44.24	43.53	43.57	1,019,464	-0.42(-0.97%)
Oct 17, 2006	44.29	44.75	43.86	44.00	1,263,764	-0.59(-1.31%)
Oct 16, 2006	45.69	45.69	42.48	44.58	4,609,666	-2.59(-5.49%)
Oct 13, 2006	47.05	47.17	46.73	47.17	315,175	+0.31(+0.67%)
Oct 12, 2006	46.27	47.00	46.21	46.86	278,678	+0.91(+1.98%)
Oct 11, 2006	45.77	46.16	45.60	45.95	168,596	-0.03(-0.07%)
Oct 10, 2006	45.91	46.35	45.72	45.98	273,262	+0.08(+0.18%)
Oct 09, 2006	45.33	45.93	44.87	45.90	182,253	+0.70(+1.56%)
Oct 06, 2006	46.07	46.12	44.91	45.19	398,414	-1.13(-2.44%)
Oct 05, 2006	45.36	46.37	45.36	46.32	503,198	+0.97(+2.13%)
Oct 04, 2006	44.40	45.36	44.32	45.36	760,095	+1.04(+2.36%)
Oct 03, 2006	44.12	44.46	43.48	44.31	579,490	+0.48(+1.09%)
Oct 02, 2006	43.18	43.91	42.92	43.84	559,710	+0.97(+2.26%)
Sep 29, 2006	42.23	43.47	42.21	42.87	877,712	+0.50(+1.18%)
Sep 28, 2006	41.78	42.50	41.69	42.37	1,084,689	+0.60(+1.44%)
Sep 27, 2006	42.09	42.38	41.71	41.76	512,852	-0.57(-1.34%)
Sep 26, 2006	41.92	42.63	41.70	42.33	344,020	+0.44(+1.05%)
Sep 25, 2006	41.71	42.09	41.26	41.89	369,451	+0.19(+0.45%)
Sep 22, 2006	41.90	42.10	41.41	41.70	255,602	-0.37(-0.89%)
Sep 21, 2006	42.09	42.63	41.70	42.08	296,809	+0.26(+0.63%)
Sep 20, 2006	41.96	42.21	41.70	41.81	414,661	-0.10(-0.24%)
Sep 19, 2006	42.43	42.51	41.66	41.92	424,080	-0.54(-1.26%)
Sep 18, 2006	42.99	43.02	42.16	42.45	282,798	-0.19(-0.44%)
Sep 15, 2006	43.14	43.51	42.57	42.64	464,934	-0.29(-0.67%)
Sep 14, 2006	43.57	43.80	42.71	42.93	268,552	-0.65(-1.48%)
Sep 13, 2006	42.55	43.62	42.50	43.57	446,332	+0.93(+2.19%)
Sep 12, 2006	41.43	42.75	41.43	42.64	364,977	+1.20(+2.89%)
Sep 11, 2006	41.68	41.84	41.13	41.44	332,129	-0.23(-0.55%)
Sep 08, 2006	41.59	41.99	41.32	41.67	501,785	+0.19(+0.45%)
Sep 07, 2006	42.42	42.42	41.28	41.48	608,688	-1.22(-2.86%)
Sep 06, 2006	44.29	44.29	42.44	42.71	712,294	-1.72(-3.86%)
Sep 05, 2006	44.36	44.86	43.96	44.42	488,599	+0.16(+0.36%)
Sep 01, 2006	44.17	44.47	43.72	44.26	398,649	+0.35(+0.79%)
Aug 31, 2006	43.47	43.95	43.26	43.91	265,020	+0.53(+1.21%)
Aug 30, 2006	43.88	44.01	43.06	43.39	277,029	-0.27(-0.62%)
Aug 29, 2006	42.58	43.66	42.36	43.66	461,873	+1.09(+2.55%)
Aug 28, 2006	41.96	42.67	41.94	42.57	306,581	+0.64(+1.52%)
Aug 25, 2006	42.04	42.29	41.53	41.93	212,982	-0.11(-0.26%)
Aug 24, 2006	42.54	42.71	41.99	42.04	293,748	-0.22(-0.52%)
Aug 23, 2006	42.78	43.28	42.04	42.26	281,856	-0.58(-1.35%)
Aug 22, 2006	42.38	43.12	42.26	42.84	316,941	+0.37(+0.88%)
Aug 21, 2006	42.75	42.88	42.15	42.47	492,131	-0.28(-0.66%)
Aug 18, 2006	43.05	43.24	42.38	42.75	609,041	-0.30(-0.69%)
Aug 17, 2006	43.36	43.91	42.99	43.05	384,992	-0.28(-0.65%)
Aug 16, 2006	42.55	43.41	42.37	43.33	400,768	+0.99(+2.33%)
Aug 15, 2006	42.14	42.65	41.88	42.34	446,214	+0.63(+1.51%)
Aug 14, 2006	41.68	42.35	41.51	41.71	519,092	+0.12(+0.29%)
Aug 11, 2006	41.64	42.35	41.28	41.59	535,339	-0.10(-0.24%)
Aug 10, 2006	40.69	41.97	40.28	41.70	513,558	+0.73(+1.78%)
Aug 09, 2006	41.86	42.14	40.88	40.97	400,180	-0.68(-1.63%)
Aug 08, 2006	42.04	42.37	41.47	41.64	497,782	-0.31(-0.75%)
Aug 07, 2006	42.02	42.26	41.47	41.96	546,642	+0.02(+0.04%)
Aug 04, 2006	41.96	42.46	41.45	41.94	688,748	+0.42(+1.00%)
Aug 03, 2006	40.45	41.70	40.35	41.53	721,596	+1.03(+2.54%)
Aug 02, 2006	39.16	41.05	39.07	40.50	1,436,010	+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.