Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	46.07	46.18	45.77	45.99	456,088	-0.16(-0.35%)
Oct 30, 2006	45.71	46.23	45.71	46.15	334,034	+0.36(+0.78%)
Oct 27, 2006	45.45	46.03	45.42	45.79	500,296	+0.21(+0.46%)
Oct 26, 2006	45.05	45.85	45.05	45.58	518,419	+0.42(+0.94%)
Oct 25, 2006	45.39	45.57	45.08	45.16	430,551	-0.12(-0.27%)
Oct 24, 2006	45.52	46.27	44.85	45.28	862,751	-0.82(-1.79%)
Oct 23, 2006	45.87	46.23	45.86	46.11	321,952	+0.03(+0.06%)
Oct 20, 2006	45.76	46.50	45.53	46.08	719,279	+0.42(+0.91%)
Oct 19, 2006	45.30	45.66	45.28	45.66	255,777	+0.29(+0.64%)
Oct 18, 2006	45.23	45.76	45.23	45.37	312,205	+0.01(+0.02%)
Oct 17, 2006	45.72	45.72	45.25	45.36	314,401	-0.50(-1.10%)
Oct 16, 2006	45.14	45.93	45.14	45.87	538,052	+0.95(+2.11%)
Oct 13, 2006	44.81	45.07	44.73	44.92	334,858	-0.04(-0.10%)
Oct 12, 2006	45.18	45.45	44.83	44.96	656,811	-0.20(-0.44%)
Oct 11, 2006	45.05	45.28	45.05	45.16	348,862	-0.23(-0.50%)
Oct 10, 2006	45.38	45.45	45.03	45.38	469,543	+0.10(+0.23%)
Oct 09, 2006	45.08	45.30	44.87	45.28	411,468	+0.26(+0.58%)
Oct 06, 2006	44.79	45.04	44.67	45.02	425,197	+0.23(+0.50%)
Oct 05, 2006	44.61	44.87	44.41	44.79	1,138,985	+0.41(+0.92%)
Oct 04, 2006	44.02	44.39	43.90	44.39	522,401	+0.43(+0.98%)
Oct 03, 2006	43.88	44.11	43.64	43.96	459,246	+0.18(+0.42%)
Oct 02, 2006	43.83	44.10	43.60	43.77	492,883	-0.05(-0.12%)
Sep 29, 2006	43.85	43.92	43.41	43.83	430,277	-0.15(-0.33%)
Sep 28, 2006	43.67	44.16	43.56	43.97	427,943	+0.26(+0.60%)
Sep 27, 2006	43.77	43.93	43.58	43.71	743,168	-0.23(-0.53%)
Sep 26, 2006	43.94	44.14	43.62	43.94	641,983	+0.01(+0.02%)
Sep 25, 2006	43.52	44.13	43.25	43.94	535,718	+0.71(+1.63%)
Sep 22, 2006	43.29	43.39	43.07	43.23	286,805	-0.01(-0.03%)
Sep 21, 2006	43.45	43.72	43.14	43.24	524,872	-0.11(-0.25%)
Sep 20, 2006	42.92	43.45	42.86	43.35	828,839	+0.25(+0.59%)
Sep 19, 2006	43.37	43.50	42.97	43.10	414,076	-0.44(-1.02%)
Sep 18, 2006	43.52	43.69	43.28	43.54	500,846	+0.01(+0.03%)
Sep 15, 2006	43.44	43.80	43.22	43.53	1,930,755	+0.32(+0.74%)
Sep 14, 2006	42.88	43.40	42.79	43.21	544,505	-0.02(-0.05%)
Sep 13, 2006	43.35	43.35	42.93	43.23	507,847	-0.07(-0.15%)
Sep 12, 2006	42.43	43.37	42.43	43.29	822,661	+0.67(+1.57%)
Sep 11, 2006	44.25	44.25	42.25	42.62	1,928,559	-1.81(-4.07%)
Sep 08, 2006	43.98	44.57	43.98	44.43	197,565	+0.47(+1.06%)
Sep 07, 2006	44.03	44.21	43.94	43.96	264,838	-0.31(-0.71%)
Sep 06, 2006	44.54	44.63	44.20	44.28	445,791	-0.52(-1.15%)
Sep 05, 2006	44.74	44.99	44.62	44.79	348,862	-0.22(-0.49%)
Sep 01, 2006	45.07	45.22	44.79	45.01	363,003	-0.10(-0.23%)
Aug 31, 2006	45.12	45.24	44.86	45.12	534,482	-0.02(-0.05%)
Aug 30, 2006	45.11	45.28	44.98	45.14	529,814	+0.12(+0.26%)
Aug 29, 2006	44.58	45.08	44.53	45.02	315,088	+0.28(+0.64%)
Aug 28, 2006	43.60	44.84	43.60	44.74	573,062	+1.07(+2.45%)
Aug 25, 2006	43.67	43.83	43.56	43.67	228,730	-0.26(-0.60%)
Aug 24, 2006	44.58	44.70	43.70	43.93	348,450	-0.47(-1.07%)
Aug 23, 2006	44.43	44.68	44.30	44.40	303,830	-0.03(-0.07%)
Aug 22, 2006	44.49	44.59	44.20	44.43	268,820	+0.00(+0.00%)
Aug 21, 2006	44.61	44.69	44.40	44.43	291,611	-0.23(-0.51%)
Aug 18, 2006	44.85	44.89	44.38	44.66	325,247	-0.18(-0.41%)
Aug 17, 2006	44.21	45.02	44.04	44.84	889,660	+0.49(+1.10%)
Aug 16, 2006	43.75	44.47	43.74	44.35	470,092	+0.79(+1.81%)
Aug 15, 2006	43.41	43.61	43.23	43.56	343,919	+0.47(+1.08%)
Aug 14, 2006	43.37	43.64	42.92	43.10	433,435	-0.01(-0.03%)
Aug 11, 2006	43.20	43.32	43.01	43.11	291,611	-0.20(-0.45%)
Aug 10, 2006	42.86	43.37	42.85	43.31	347,626	+0.52(+1.21%)
Aug 09, 2006	43.38	43.53	42.71	42.79	496,589	-0.36(-0.83%)
Aug 08, 2006	43.10	43.56	43.07	43.15	515,261	+0.20(+0.46%)
Aug 07, 2006	42.97	43.23	42.89	42.95	616,447	-0.26(-0.59%)
Aug 04, 2006	43.38	43.79	42.98	43.21	960,504	-0.11(-0.25%)
Aug 03, 2006	42.40	43.40	42.40	43.32	597,912	+0.81(+1.90%)
Aug 02, 2006	42.25	42.76	42.20	42.51	582,947	+0.19(+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.