Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	42.85	42.95	42.57	42.77	490,408	-0.15(-0.35%)
Oct 30, 2006	42.51	42.99	42.51	42.92	359,170	+0.33(+0.78%)
Oct 27, 2006	42.27	42.80	42.24	42.59	537,943	+0.20(+0.46%)
Oct 26, 2006	41.90	42.64	41.90	42.39	557,429	+0.39(+0.94%)
Oct 25, 2006	42.22	42.38	41.92	42.00	462,950	-0.12(-0.27%)
Oct 24, 2006	42.34	43.03	41.71	42.11	927,671	-0.77(-1.79%)
Oct 23, 2006	42.66	42.99	42.65	42.88	346,179	+0.03(+0.06%)
Oct 20, 2006	42.56	43.24	42.34	42.85	773,404	+0.39(+0.91%)
Oct 19, 2006	42.13	42.47	42.11	42.47	275,024	+0.27(+0.64%)
Oct 18, 2006	42.07	42.56	42.07	42.19	335,697	+0.01(+0.02%)
Oct 17, 2006	42.52	42.52	42.09	42.19	338,059	-0.47(-1.10%)
Oct 16, 2006	41.98	42.72	41.98	42.66	578,540	+0.88(+2.11%)
Oct 13, 2006	41.67	41.92	41.60	41.77	360,055	-0.04(-0.10%)
Oct 12, 2006	42.02	42.27	41.69	41.82	706,235	-0.18(-0.44%)
Oct 11, 2006	41.90	42.11	41.90	42.00	375,113	-0.21(-0.50%)
Oct 10, 2006	42.21	42.27	41.88	42.21	504,875	+0.09(+0.23%)
Oct 09, 2006	41.92	42.13	41.73	42.11	442,430	+0.24(+0.58%)
Oct 06, 2006	41.66	41.89	41.54	41.87	457,192	+0.21(+0.50%)
Oct 05, 2006	41.49	41.73	41.30	41.66	1,224,692	+0.38(+0.92%)
Oct 04, 2006	40.94	41.29	40.83	41.28	561,710	+0.40(+0.98%)
Oct 03, 2006	40.81	41.02	40.58	40.88	493,803	+0.17(+0.42%)
Oct 02, 2006	40.77	41.01	40.55	40.71	529,971	-0.05(-0.12%)
Sep 29, 2006	40.78	40.85	40.37	40.76	462,654	-0.14(-0.33%)
Sep 28, 2006	40.61	41.07	40.51	40.89	460,145	+0.24(+0.60%)
Sep 27, 2006	40.71	40.85	40.53	40.65	799,090	-0.22(-0.53%)
Sep 26, 2006	40.87	41.05	40.57	40.87	690,291	+0.01(+0.02%)
Sep 25, 2006	40.47	41.04	40.22	40.86	576,030	+0.66(+1.63%)
Sep 22, 2006	40.26	40.35	40.05	40.20	308,387	-0.01(-0.03%)
Sep 21, 2006	40.41	40.66	40.12	40.22	564,368	-0.10(-0.25%)
Sep 20, 2006	39.92	40.41	39.86	40.32	891,208	+0.24(+0.59%)
Sep 19, 2006	40.33	40.45	39.97	40.08	445,235	-0.41(-1.02%)
Sep 18, 2006	40.47	40.63	40.25	40.49	538,533	+0.01(+0.03%)
Sep 15, 2006	40.40	40.74	40.20	40.48	2,076,042	+0.30(+0.74%)
Sep 14, 2006	39.88	40.37	39.80	40.18	585,478	-0.02(-0.05%)
Sep 13, 2006	40.31	40.31	39.93	40.20	546,062	-0.06(-0.15%)
Sep 12, 2006	39.46	40.34	39.46	40.26	884,565	+0.62(+1.57%)
Sep 11, 2006	41.15	41.15	39.30	39.64	2,073,680	-1.68(-4.07%)
Sep 08, 2006	40.90	41.45	40.90	41.32	212,431	+0.43(+1.06%)
Sep 07, 2006	40.95	41.12	40.86	40.89	284,767	-0.29(-0.71%)
Sep 06, 2006	41.42	41.51	41.11	41.18	479,336	-0.48(-1.15%)
Sep 05, 2006	41.61	41.84	41.50	41.66	375,113	-0.20(-0.49%)
Sep 01, 2006	41.92	42.05	41.66	41.86	390,318	-0.09(-0.23%)
Aug 31, 2006	41.96	42.07	41.72	41.96	574,701	-0.02(-0.05%)
Aug 30, 2006	41.95	42.11	41.83	41.98	569,682	+0.11(+0.26%)
Aug 29, 2006	41.46	41.92	41.42	41.87	338,798	+0.26(+0.64%)
Aug 28, 2006	40.55	41.70	40.55	41.61	616,184	+1.00(+2.45%)
Aug 25, 2006	40.62	40.76	40.51	40.61	245,942	-0.24(-0.60%)
Aug 24, 2006	41.46	41.57	40.64	40.85	374,670	-0.44(-1.07%)
Aug 23, 2006	41.32	41.55	41.20	41.29	326,692	-0.03(-0.07%)
Aug 22, 2006	41.38	41.47	41.11	41.32	289,048	+0.00(+0.00%)
Aug 21, 2006	41.48	41.56	41.29	41.32	313,554	-0.21(-0.51%)
Aug 18, 2006	41.71	41.75	41.27	41.53	349,722	-0.17(-0.41%)
Aug 17, 2006	41.12	41.87	40.96	41.70	956,606	+0.45(+1.10%)
Aug 16, 2006	40.68	41.35	40.68	41.25	505,465	+0.73(+1.81%)
Aug 15, 2006	40.37	40.56	40.20	40.52	369,799	+0.43(+1.08%)
Aug 14, 2006	40.34	40.59	39.91	40.08	466,050	-0.01(-0.03%)
Aug 11, 2006	40.18	40.29	40.00	40.09	313,554	-0.18(-0.45%)
Aug 10, 2006	39.86	40.34	39.85	40.28	373,785	+0.48(+1.21%)
Aug 09, 2006	40.35	40.48	39.72	39.80	533,957	-0.33(-0.83%)
Aug 08, 2006	40.08	40.52	40.05	40.13	554,034	+0.18(+0.46%)
Aug 07, 2006	39.97	40.20	39.88	39.95	662,833	-0.24(-0.59%)
Aug 04, 2006	40.35	40.73	39.97	40.18	1,032,780	-0.10(-0.25%)
Aug 03, 2006	39.43	40.36	39.43	40.28	642,904	+0.75(+1.90%)
Aug 02, 2006	39.30	39.77	39.25	39.53	626,813	+0.18(+0.45%)

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.