Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	42.84	42.94	42.56	42.76	490,489	-0.15(-0.35%)
Oct 30, 2006	42.50	42.99	42.50	42.91	359,229	+0.33(+0.78%)
Oct 27, 2006	42.26	42.80	42.24	42.58	538,032	+0.20(+0.46%)
Oct 26, 2006	41.89	42.63	41.89	42.38	557,522	+0.39(+0.94%)
Oct 25, 2006	42.21	42.37	41.92	41.99	463,027	-0.12(-0.27%)
Oct 24, 2006	42.33	43.03	41.70	42.11	927,825	-0.77(-1.79%)
Oct 23, 2006	42.66	42.99	42.64	42.87	346,236	+0.03(+0.06%)
Oct 20, 2006	42.55	43.24	42.34	42.84	773,532	+0.39(+0.91%)
Oct 19, 2006	42.13	42.46	42.11	42.46	275,069	+0.27(+0.64%)
Oct 18, 2006	42.06	42.55	42.06	42.19	335,753	+0.01(+0.02%)
Oct 17, 2006	42.51	42.51	42.08	42.18	338,116	-0.47(-1.10%)
Oct 16, 2006	41.97	42.71	41.97	42.65	578,636	+0.88(+2.11%)
Oct 13, 2006	41.67	41.91	41.59	41.77	360,115	-0.04(-0.10%)
Oct 12, 2006	42.01	42.26	41.69	41.81	706,352	-0.18(-0.44%)
Oct 11, 2006	41.89	42.11	41.89	41.99	375,175	-0.21(-0.50%)
Oct 10, 2006	42.20	42.26	41.88	42.20	504,959	+0.09(+0.23%)
Oct 09, 2006	41.92	42.12	41.72	42.11	442,503	+0.24(+0.58%)
Oct 06, 2006	41.65	41.88	41.54	41.86	457,268	+0.21(+0.50%)
Oct 05, 2006	41.48	41.72	41.29	41.65	1,224,895	+0.38(+0.92%)
Oct 04, 2006	40.93	41.28	40.82	41.27	561,804	+0.40(+0.98%)
Oct 03, 2006	40.81	41.02	40.58	40.87	493,885	+0.17(+0.42%)
Oct 02, 2006	40.76	41.00	40.54	40.70	530,059	-0.05(-0.12%)
Sep 29, 2006	40.77	40.84	40.37	40.75	462,731	-0.14(-0.33%)
Sep 28, 2006	40.60	41.06	40.50	40.89	460,221	+0.24(+0.60%)
Sep 27, 2006	40.70	40.85	40.52	40.64	799,223	-0.22(-0.53%)
Sep 26, 2006	40.86	41.04	40.56	40.86	690,406	+0.01(+0.02%)
Sep 25, 2006	40.47	41.04	40.22	40.85	576,126	+0.66(+1.63%)
Sep 22, 2006	40.26	40.35	40.05	40.20	308,438	-0.01(-0.03%)
Sep 21, 2006	40.40	40.66	40.12	40.21	564,461	-0.10(-0.25%)
Sep 20, 2006	39.91	40.40	39.85	40.31	891,356	+0.24(+0.59%)
Sep 19, 2006	40.33	40.45	39.96	40.07	445,309	-0.41(-1.02%)
Sep 18, 2006	40.47	40.62	40.24	40.49	538,623	+0.01(+0.03%)
Sep 15, 2006	40.39	40.73	40.19	40.47	2,076,386	+0.30(+0.74%)
Sep 14, 2006	39.87	40.36	39.79	40.18	585,575	-0.02(-0.05%)
Sep 13, 2006	40.31	40.31	39.92	40.20	546,153	-0.06(-0.15%)
Sep 12, 2006	39.45	40.33	39.45	40.26	884,712	+0.62(+1.57%)
Sep 11, 2006	41.14	41.14	39.29	39.63	2,074,024	-1.68(-4.07%)
Sep 08, 2006	40.89	41.44	40.89	41.31	212,466	+0.43(+1.06%)
Sep 07, 2006	40.94	41.11	40.85	40.88	284,814	-0.29(-0.71%)
Sep 06, 2006	41.42	41.50	41.10	41.17	479,416	-0.48(-1.15%)
Sep 05, 2006	41.61	41.84	41.49	41.65	375,175	-0.20(-0.49%)
Sep 01, 2006	41.91	42.05	41.65	41.86	390,383	-0.09(-0.23%)
Aug 31, 2006	41.95	42.07	41.71	41.95	574,797	-0.02(-0.05%)
Aug 30, 2006	41.94	42.10	41.82	41.97	569,777	+0.11(+0.26%)
Aug 29, 2006	41.45	41.92	41.41	41.86	338,854	+0.26(+0.63%)
Aug 28, 2006	40.54	41.69	40.54	41.60	616,286	+1.00(+2.45%)
Aug 25, 2006	40.61	40.75	40.50	40.60	245,983	-0.24(-0.60%)
Aug 24, 2006	41.45	41.56	40.64	40.85	374,732	-0.44(-1.07%)
Aug 23, 2006	41.31	41.54	41.19	41.29	326,747	-0.03(-0.07%)
Aug 22, 2006	41.37	41.46	41.10	41.31	289,096	+0.00(+0.00%)
Aug 21, 2006	41.48	41.55	41.29	41.31	313,606	-0.21(-0.51%)
Aug 18, 2006	41.70	41.74	41.27	41.52	349,780	-0.17(-0.41%)
Aug 17, 2006	41.11	41.86	40.96	41.69	956,765	+0.45(+1.10%)
Aug 16, 2006	40.68	41.35	40.67	41.24	505,549	+0.73(+1.81%)
Aug 15, 2006	40.37	40.55	40.20	40.51	369,860	+0.43(+1.08%)
Aug 14, 2006	40.33	40.58	39.91	40.07	466,127	-0.01(-0.03%)
Aug 11, 2006	40.17	40.28	39.99	40.09	313,606	-0.18(-0.45%)
Aug 10, 2006	39.85	40.33	39.84	40.27	373,847	+0.48(+1.21%)
Aug 09, 2006	40.34	40.47	39.72	39.79	534,046	-0.33(-0.83%)
Aug 08, 2006	40.07	40.51	40.05	40.12	554,126	+0.18(+0.46%)
Aug 07, 2006	39.96	40.20	39.88	39.94	662,943	-0.24(-0.59%)
Aug 04, 2006	40.34	40.72	39.97	40.18	1,032,951	-0.10(-0.25%)
Aug 03, 2006	39.42	40.35	39.42	40.28	643,011	+0.75(+1.90%)
Aug 02, 2006	39.29	39.76	39.24	39.53	626,917	+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.