Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	46.54	47.02	46.54	46.85	822,827	+0.03(+0.07%)
Oct 30, 2006	46.87	46.98	46.67	46.81	789,285	-0.31(-0.67%)
Oct 27, 2006	46.95	47.24	46.78	47.13	1,223,749	+0.09(+0.20%)
Oct 26, 2006	46.63	47.03	46.52	47.03	1,146,172	+0.71(+1.53%)
Oct 25, 2006	45.97	46.44	45.97	46.32	671,329	+0.67(+1.46%)
Oct 24, 2006	45.53	45.69	45.34	45.66	717,112	-0.16(-0.34%)
Oct 23, 2006	45.43	45.90	45.33	45.81	920,117	+0.21(+0.46%)
Oct 20, 2006	45.57	45.65	45.39	45.61	430,013	+0.20(+0.43%)
Oct 19, 2006	45.41	45.56	45.35	45.41	306,175	+0.23(+0.52%)
Oct 18, 2006	45.35	45.45	45.11	45.18	445,910	+0.08(+0.18%)
Oct 17, 2006	45.07	45.24	44.90	45.10	490,262	+0.20(+0.45%)
Oct 16, 2006	45.10	45.13	44.70	44.90	1,182,735	-0.02(-0.04%)
Oct 13, 2006	44.96	45.08	44.71	44.91	523,169	-0.30(-0.65%)
Oct 12, 2006	44.74	45.23	44.74	45.21	579,126	+0.52(+1.17%)
Oct 11, 2006	44.45	44.79	44.45	44.69	232,731	+0.17(+0.38%)
Oct 10, 2006	44.44	44.59	44.32	44.52	437,166	-0.42(-0.92%)
Oct 09, 2006	44.96	44.96	44.76	44.93	234,798	-0.33(-0.74%)
Oct 06, 2006	45.08	45.35	45.04	45.27	552,738	-0.08(-0.18%)
Oct 05, 2006	45.39	45.42	45.18	45.35	317,780	+0.21(+0.47%)
Oct 04, 2006	44.71	45.15	44.66	45.13	669,739	+0.22(+0.49%)
Oct 03, 2006	44.71	45.08	44.71	44.91	349,415	+0.03(+0.07%)
Oct 02, 2006	44.79	45.00	44.67	44.88	277,084	+0.20(+0.44%)
Sep 29, 2006	44.49	44.76	44.45	44.69	537,000	-0.08(-0.17%)
Sep 28, 2006	44.67	44.81	44.54	44.76	770,049	-0.36(-0.81%)
Sep 27, 2006	44.89	45.20	44.74	45.13	918,050	-0.69(-1.50%)
Sep 26, 2006	45.58	45.85	45.56	45.81	507,272	+0.18(+0.39%)
Sep 25, 2006	45.36	45.68	45.10	45.64	575,788	+0.59(+1.30%)
Sep 22, 2006	45.15	45.20	44.89	45.05	742,230	-0.21(-0.46%)
Sep 21, 2006	44.97	45.39	44.89	45.26	896,271	+0.21(+0.47%)
Sep 20, 2006	44.84	45.13	44.83	45.05	547,174	+0.45(+1.00%)
Sep 19, 2006	44.71	44.74	44.47	44.60	348,938	+0.14(+0.31%)
Sep 18, 2006	44.39	44.56	44.15	44.46	510,610	+0.32(+0.73%)
Sep 15, 2006	44.20	44.20	44.00	44.14	272,156	-0.08(-0.18%)
Sep 14, 2006	44.29	44.37	44.15	44.22	330,975	+0.01(+0.03%)
Sep 13, 2006	44.06	44.23	43.90	44.21	824,894	-0.68(-1.51%)
Sep 12, 2006	44.84	44.91	44.64	44.89	416,977	+0.64(+1.45%)
Sep 11, 2006	44.17	44.47	44.03	44.25	764,644	-0.01(-0.03%)
Sep 08, 2006	44.03	44.29	43.74	44.26	718,543	-0.13(-0.28%)
Sep 07, 2006	44.41	44.61	44.27	44.39	751,132	-0.36(-0.80%)
Sep 06, 2006	44.81	44.89	44.67	44.74	551,784	-0.57(-1.26%)
Sep 05, 2006	45.17	45.32	44.92	45.32	681,344	-0.10(-0.22%)
Sep 01, 2006	45.23	45.59	45.14	45.42	547,333	+0.44(+0.98%)
Aug 31, 2006	44.76	45.10	44.67	44.98	1,168,269	-0.89(-1.95%)
Aug 30, 2006	46.37	46.54	45.74	45.87	741,594	+0.48(+1.07%)
Aug 29, 2006	45.26	45.47	44.99	45.39	588,506	-0.09(-0.21%)
Aug 28, 2006	45.22	45.72	45.22	45.48	250,059	+0.26(+0.57%)
Aug 25, 2006	44.93	45.23	44.76	45.22	513,631	-0.09(-0.19%)
Aug 24, 2006	45.42	45.46	45.19	45.31	393,768	-0.06(-0.12%)
Aug 23, 2006	45.31	45.49	45.12	45.37	481,678	-0.06(-0.14%)
Aug 22, 2006	45.45	45.60	45.30	45.43	277,720	-0.02(-0.04%)
Aug 21, 2006	45.67	45.71	45.38	45.45	233,208	+0.41(+0.91%)
Aug 18, 2006	45.05	45.11	44.87	45.04	362,610	+0.01(+0.01%)
Aug 17, 2006	45.26	45.30	44.95	45.03	513,790	-0.60(-1.31%)
Aug 16, 2006	45.61	45.81	45.51	45.63	376,758	-0.23(-0.49%)
Aug 15, 2006	45.95	45.99	45.75	45.86	461,330	+1.09(+2.43%)
Aug 14, 2006	44.96	45.08	44.71	44.77	321,119	+0.40(+0.91%)
Aug 11, 2006	44.23	44.59	44.22	44.37	488,991	-0.04(-0.09%)
Aug 10, 2006	44.19	44.47	44.10	44.40	321,754	-0.07(-0.16%)
Aug 09, 2006	44.48	44.75	44.43	44.47	334,790	+0.28(+0.63%)
Aug 08, 2006	44.26	44.48	44.13	44.20	533,184	-0.14(-0.33%)
Aug 07, 2006	44.05	44.42	43.98	44.34	518,559	+0.08(+0.18%)
Aug 04, 2006	44.40	44.60	44.15	44.26	406,962	-0.04(-0.09%)
Aug 03, 2006	44.38	44.49	44.12	44.30	376,758	-0.09(-0.21%)
Aug 02, 2006	44.35	44.50	44.23	44.39	527,779	+0.55(+1.25%)

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.