Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	41.47	41.59	41.24	41.27	15,380,124	-0.04(-0.09%)
Oct 30, 2006	41.06	41.42	41.05	41.31	9,752,724	+0.17(+0.41%)
Oct 27, 2006	41.39	41.41	41.07	41.14	12,006,164	-0.37(-0.89%)
Oct 26, 2006	41.36	41.51	41.13	41.51	12,989,360	+0.14(+0.33%)
Oct 25, 2006	41.02	41.44	41.02	41.37	15,114,222	+0.44(+1.07%)
Oct 24, 2006	40.95	41.06	40.69	40.93	18,615,454	-0.18(-0.43%)
Oct 23, 2006	40.82	41.34	40.78	41.11	19,536,384	+0.03(+0.07%)
Oct 20, 2006	40.85	41.12	40.41	41.08	21,611,122	+0.28(+0.68%)
Oct 19, 2006	41.15	41.15	40.47	40.80	21,002,302	-0.42(-1.02%)
Oct 18, 2006	41.31	41.32	40.86	41.22	16,209,287	+0.10(+0.24%)
Oct 17, 2006	40.85	41.23	40.54	41.12	13,143,523	-0.02(-0.06%)
Oct 16, 2006	41.60	41.64	41.15	41.15	11,270,856	-0.52(-1.25%)
Oct 13, 2006	41.52	41.74	41.28	41.67	10,379,426	+0.10(+0.24%)
Oct 12, 2006	41.64	41.80	41.48	41.57	12,304,308	+0.17(+0.41%)
Oct 11, 2006	41.54	41.54	41.10	41.40	16,297,399	-0.45(-1.08%)
Oct 10, 2006	41.79	41.87	41.58	41.85	13,877,003	+0.09(+0.22%)
Oct 09, 2006	41.43	41.78	41.41	41.76	7,683,339	+0.21(+0.50%)
Oct 06, 2006	41.64	41.73	41.45	41.55	11,707,628	-0.21(-0.51%)
Oct 05, 2006	41.80	42.03	41.57	41.77	11,296,310	-0.23(-0.55%)
Oct 04, 2006	41.59	42.02	41.48	42.00	16,410,051	+0.31(+0.75%)
Oct 03, 2006	41.08	41.80	41.04	41.68	17,741,386	+0.61(+1.47%)
Oct 02, 2006	41.01	41.12	40.83	41.08	9,631,717	+0.04(+0.09%)
Sep 29, 2006	41.05	41.37	40.93	41.04	13,969,162	+0.04(+0.09%)
Sep 28, 2006	40.85	41.25	40.62	41.00	15,954,873	+0.21(+0.53%)
Sep 27, 2006	40.83	41.15	40.70	40.79	14,876,647	-0.18(-0.45%)
Sep 26, 2006	40.58	40.98	40.40	40.97	18,465,076	+0.39(+0.96%)
Sep 25, 2006	40.39	40.74	40.24	40.58	17,029,836	+0.41(+1.03%)
Sep 22, 2006	40.06	40.39	39.97	40.17	15,039,686	+0.15(+0.36%)
Sep 21, 2006	40.32	40.36	39.92	40.02	12,748,521	-0.19(-0.48%)
Sep 20, 2006	39.97	40.33	39.94	40.21	17,790,728	+0.35(+0.88%)
Sep 19, 2006	39.74	39.90	39.46	39.86	18,646,522	+0.19(+0.48%)
Sep 18, 2006	39.51	39.78	39.27	39.67	14,697,943	+0.25(+0.64%)
Sep 15, 2006	39.84	39.84	39.41	39.41	20,681,576	-0.37(-0.92%)
Sep 14, 2006	39.53	39.82	39.50	39.78	10,822,073	+0.02(+0.06%)
Sep 13, 2006	39.61	39.80	39.44	39.76	11,728,906	+0.15(+0.39%)
Sep 12, 2006	39.29	39.72	39.29	39.61	18,135,474	+0.40(+1.02%)
Sep 11, 2006	39.15	39.30	38.92	39.21	17,919,960	-0.37(-0.93%)
Sep 08, 2006	39.38	39.69	39.22	39.58	13,161,537	+0.11(+0.29%)
Sep 07, 2006	39.56	39.74	39.40	39.46	12,366,182	-0.11(-0.27%)
Sep 06, 2006	39.64	39.77	39.39	39.57	13,501,060	-0.08(-0.19%)
Sep 05, 2006	39.54	39.75	39.45	39.64	11,738,827	+0.07(+0.17%)
Sep 01, 2006	39.71	39.71	39.30	39.58	12,760,269	+0.15(+0.37%)
Aug 31, 2006	39.70	39.76	39.43	39.43	13,749,470	-0.18(-0.44%)
Aug 30, 2006	39.73	39.87	39.55	39.61	16,137,101	-0.45(-1.13%)
Aug 29, 2006	40.04	40.13	39.83	40.06	20,982,852	+0.08(+0.19%)
Aug 28, 2006	39.90	40.11	39.88	39.98	10,635,929	+0.05(+0.12%)
Aug 25, 2006	39.98	40.05	39.73	39.94	14,871,164	-0.29(-0.72%)
Aug 24, 2006	40.21	40.38	40.13	40.23	12,294,648	+0.02(+0.04%)
Aug 23, 2006	40.21	40.33	40.07	40.21	9,889,264	-0.01(-0.02%)
Aug 22, 2006	40.20	40.38	40.09	40.22	9,795,670	+0.03(+0.08%)
Aug 21, 2006	40.11	40.34	40.11	40.19	9,495,699	-0.02(-0.06%)
Aug 18, 2006	40.01	40.22	39.88	40.21	11,729,428	+0.27(+0.67%)
Aug 17, 2006	39.89	40.14	39.78	39.94	12,561,333	-0.12(-0.31%)
Aug 16, 2006	40.20	40.20	39.76	40.07	12,249,613	+0.11(+0.29%)
Aug 15, 2006	39.68	39.99	39.55	39.95	16,183,702	+0.78(+1.99%)
Aug 14, 2006	39.53	39.74	39.09	39.17	10,763,593	-0.21(-0.53%)
Aug 11, 2006	39.32	39.46	38.84	39.38	15,326,473	-0.09(-0.23%)
Aug 10, 2006	39.31	39.57	39.12	39.47	14,119,017	-0.02(-0.04%)
Aug 09, 2006	40.03	40.27	39.34	39.48	16,202,891	-0.40(-1.00%)
Aug 08, 2006	40.10	40.36	39.80	39.88	16,929,322	-0.08(-0.19%)
Aug 07, 2006	39.99	40.11	39.91	39.96	12,875,794	-0.12(-0.31%)
Aug 04, 2006	40.22	40.41	39.94	40.08	25,936,296	+0.27(+0.67%)
Aug 03, 2006	39.74	40.10	39.65	39.81	14,821,691	+0.01(+0.02%)
Aug 02, 2006	39.58	39.81	39.47	39.81	12,676,726	+0.33(+0.83%)

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.