Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	46.27	46.27	45.97	46.08	174,502	-0.30(-0.64%)
Oct 30, 2006	46.94	46.94	46.28	46.38	633,469	-0.60(-1.27%)
Oct 27, 2006	46.78	47.23	46.71	46.98	203,125	+0.11(+0.23%)
Oct 26, 2006	46.95	47.07	46.77	46.87	54,262	+0.33(+0.70%)
Oct 25, 2006	47.41	47.41	46.45	46.55	173,397	-1.00(-2.09%)
Oct 24, 2006	47.82	47.82	47.41	47.54	191,300	-0.29(-0.61%)
Oct 23, 2006	47.89	48.11	47.56	47.83	27,297	-0.02(-0.04%)
Oct 20, 2006	47.57	47.91	47.57	47.85	15,582	+0.34(+0.72%)
Oct 19, 2006	47.11	47.64	47.11	47.51	241,805	+0.46(+0.98%)
Oct 18, 2006	46.91	47.09	46.80	47.04	30,833	+0.52(+1.11%)
Oct 17, 2006	46.87	46.87	46.38	46.53	165,882	-0.42(-0.89%)
Oct 16, 2006	46.84	47.22	46.65	46.94	172,734	+0.00(+0.00%)
Oct 13, 2006	47.57	47.57	46.83	46.94	99,684	-0.56(-1.18%)
Oct 12, 2006	47.33	47.51	47.12	47.51	347,678	+0.36(+0.77%)
Oct 11, 2006	46.92	47.43	46.92	47.14	47,521	+0.14(+0.29%)
Oct 10, 2006	47.50	47.55	46.99	47.01	184,338	-0.47(-0.99%)
Oct 09, 2006	47.83	47.83	47.35	47.48	21,660	-0.49(-1.02%)
Oct 06, 2006	48.74	48.74	47.88	47.97	155,604	-0.78(-1.60%)
Oct 05, 2006	48.26	48.74	47.94	48.74	92,169	+0.60(+1.24%)
Oct 04, 2006	47.51	48.15	47.37	48.15	25,639	+0.55(+1.16%)
Oct 03, 2006	47.86	47.86	47.60	47.60	18,013	-0.33(-0.68%)
Oct 02, 2006	48.14	48.14	47.78	47.92	31,607	-0.27(-0.56%)
Sep 29, 2006	48.31	48.31	48.05	48.19	29,175	+0.01(+0.02%)
Sep 28, 2006	48.27	48.27	48.02	48.18	36,469	-0.09(-0.19%)
Sep 27, 2006	48.26	48.41	48.13	48.27	29,175	-0.17(-0.35%)
Sep 26, 2006	48.11	48.47	48.00	48.45	86,864	+0.19(+0.39%)
Sep 25, 2006	48.27	48.27	47.95	48.26	72,166	+0.02(+0.04%)
Sep 22, 2006	48.79	48.85	48.18	48.24	29,396	-0.55(-1.13%)
Sep 21, 2006	49.51	49.52	48.71	48.79	61,114	-0.77(-1.55%)
Sep 20, 2006	49.41	49.70	49.39	49.56	139,800	+0.31(+0.62%)
Sep 19, 2006	49.04	49.26	48.95	49.25	44,095	+0.24(+0.48%)
Sep 18, 2006	49.30	49.41	48.96	49.02	46,305	-0.43(-0.86%)
Sep 15, 2006	49.53	49.68	49.42	49.44	12,156	-0.11(-0.22%)
Sep 14, 2006	49.72	49.72	49.41	49.55	16,135	-0.32(-0.64%)
Sep 13, 2006	49.92	50.02	49.79	49.87	16,908	-0.06(-0.13%)
Sep 12, 2006	49.19	49.94	49.18	49.93	54,815	+0.89(+1.81%)
Sep 11, 2006	48.39	49.14	48.18	49.04	20,445	+0.62(+1.27%)
Sep 08, 2006	48.19	48.56	48.17	48.43	16,687	+0.44(+0.92%)
Sep 07, 2006	48.16	48.16	47.88	47.98	54,373	-0.22(-0.45%)
Sep 06, 2006	48.42	48.44	48.20	48.20	42,879	-0.44(-0.91%)
Sep 05, 2006	48.96	48.96	48.62	48.65	21,439	-0.24(-0.48%)
Sep 01, 2006	48.95	49.03	48.72	48.88	9,062	-0.14(-0.28%)
Aug 31, 2006	49.12	49.12	48.76	49.02	7,072	-0.16(-0.33%)
Aug 30, 2006	49.04	49.33	49.04	49.18	27,960	+0.24(+0.48%)
Aug 29, 2006	48.63	48.95	48.63	48.94	14,145	+0.31(+0.63%)
Aug 28, 2006	48.17	48.70	48.05	48.64	5,525	+0.49(+1.01%)
Aug 25, 2006	48.08	48.31	48.06	48.15	17,461	-0.39(-0.80%)
Aug 24, 2006	48.17	48.54	48.17	48.54	9,283	+0.55(+1.15%)
Aug 23, 2006	48.14	48.18	47.81	47.98	20,224	-0.04(-0.08%)
Aug 22, 2006	48.05	48.26	48.01	48.02	13,814	+0.14(+0.28%)
Aug 21, 2006	48.05	48.05	47.80	47.89	126,097	+0.07(+0.15%)
Aug 18, 2006	47.67	47.82	47.55	47.81	9,725	-0.07(-0.15%)
Aug 17, 2006	47.60	47.97	47.60	47.89	9,725	+0.39(+0.82%)
Aug 16, 2006	47.47	47.52	47.25	47.50	12,046	+0.28(+0.59%)
Aug 15, 2006	47.16	47.31	47.12	47.22	23,097	+0.31(+0.66%)
Aug 14, 2006	47.05	47.23	46.91	46.91	8,730	+0.13(+0.27%)
Aug 11, 2006	46.96	47.04	46.73	46.78	2,431	-0.43(-0.90%)
Aug 10, 2006	46.63	47.21	46.63	47.21	9,062	+0.35(+0.75%)
Aug 09, 2006	47.38	47.43	46.85	46.85	15,251	-0.15(-0.33%)
Aug 08, 2006	46.96	47.33	46.96	47.01	181,906	+0.36(+0.78%)
Aug 07, 2006	46.42	46.74	46.42	46.65	16,356	+0.14(+0.29%)
Aug 04, 2006	46.72	46.80	46.37	46.51	14,145	+0.32(+0.69%)
Aug 03, 2006	46.28	46.46	46.16	46.19	40,448	-0.30(-0.64%)
Aug 02, 2006	46.74	46.74	46.40	46.49	46,195	+0.97(+2.13%)

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.