Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	36.07	36.17	35.82	36.03	260,162	+0.04(+0.10%)
Oct 30, 2006	35.77	36.04	35.62	35.99	392,959	+0.18(+0.49%)
Oct 27, 2006	36.09	36.09	35.70	35.82	838,875	-0.17(-0.47%)
Oct 26, 2006	35.75	35.99	35.64	35.99	1,328,785	+0.35(+0.98%)
Oct 25, 2006	35.60	35.70	35.41	35.64	1,312,219	+0.18(+0.51%)
Oct 24, 2006	35.63	35.63	35.34	35.46	602,339	-0.12(-0.34%)
Oct 23, 2006	35.30	35.63	35.15	35.58	874,722	+0.20(+0.55%)
Oct 20, 2006	35.41	35.44	35.14	35.38	341,633	-0.07(-0.19%)
Oct 19, 2006	35.54	35.59	35.30	35.45	741,925	-0.04(-0.12%)
Oct 18, 2006	35.28	35.56	35.28	35.49	1,144,118	+0.20(+0.56%)
Oct 17, 2006	35.39	35.44	35.17	35.29	539,063	-0.15(-0.43%)
Oct 16, 2006	35.35	35.45	35.28	35.45	592,834	+0.15(+0.44%)
Oct 13, 2006	34.89	35.34	34.89	35.29	785,104	+0.36(+1.03%)
Oct 12, 2006	34.75	34.93	34.60	34.93	422,832	+0.30(+0.86%)
Oct 11, 2006	34.79	34.90	34.47	34.63	633,026	-0.13(-0.38%)
Oct 10, 2006	34.76	35.01	34.37	34.76	466,554	-0.03(-0.08%)
Oct 09, 2006	34.54	34.80	34.21	34.79	446,458	+0.25(+0.72%)
Oct 06, 2006	34.74	34.74	34.44	34.54	689,784	-0.18(-0.53%)
Oct 05, 2006	34.58	34.85	34.58	34.73	920,617	+0.19(+0.54%)
Oct 04, 2006	34.26	34.58	34.26	34.54	689,241	+0.37(+1.09%)
Oct 03, 2006	33.87	34.27	33.85	34.17	475,788	+0.39(+1.16%)
Oct 02, 2006	33.79	34.06	33.48	33.78	443,471	-0.03(-0.08%)
Sep 29, 2006	33.71	33.96	33.71	33.80	589,847	+0.01(+0.02%)
Sep 28, 2006	33.97	33.97	33.62	33.80	348,965	-0.14(-0.40%)
Sep 27, 2006	33.51	33.93	33.42	33.93	653,937	+0.06(+0.16%)
Sep 26, 2006	33.83	33.94	33.73	33.88	608,585	-0.04(-0.11%)
Sep 25, 2006	34.06	34.06	33.63	33.91	314,748	-0.02(-0.07%)
Sep 22, 2006	33.73	33.98	33.54	33.94	615,917	+0.17(+0.51%)
Sep 21, 2006	34.13	34.18	33.57	33.76	722,372	-0.35(-1.04%)
Sep 20, 2006	34.40	34.51	34.06	34.12	784,833	-0.22(-0.63%)
Sep 19, 2006	34.02	34.33	33.97	34.33	631,668	+0.33(+0.97%)
Sep 18, 2006	34.07	34.21	33.94	34.00	394,589	-0.28(-0.82%)
Sep 15, 2006	34.23	34.32	34.19	34.28	471,171	+0.23(+0.68%)
Sep 14, 2006	34.15	34.15	33.84	34.05	352,224	-0.18(-0.52%)
Sep 13, 2006	33.95	34.36	33.92	34.23	755,503	+0.18(+0.53%)
Sep 12, 2006	33.62	34.05	33.42	34.05	845,393	+0.42(+1.25%)
Sep 11, 2006	33.35	33.63	33.14	33.63	333,486	+0.23(+0.69%)
Sep 08, 2006	33.17	33.47	32.86	33.39	533,903	+0.31(+0.95%)
Sep 07, 2006	33.18	33.29	33.01	33.08	747,899	-0.22(-0.65%)
Sep 06, 2006	33.44	33.45	33.26	33.30	443,471	-0.13(-0.40%)
Sep 05, 2006	33.12	33.43	33.12	33.43	719,385	+0.32(+0.98%)
Sep 01, 2006	33.38	33.38	33.07	33.11	357,384	-0.22(-0.67%)
Aug 31, 2006	33.30	33.43	33.23	33.33	756,318	+0.08(+0.24%)
Aug 30, 2006	33.10	33.31	33.04	33.25	490,996	+0.21(+0.64%)
Aug 29, 2006	33.12	33.14	32.82	33.04	422,832	-0.01(-0.02%)
Aug 28, 2006	32.77	33.10	32.61	33.05	706,621	+0.31(+0.93%)
Aug 25, 2006	32.77	32.83	32.66	32.74	346,793	+0.02(+0.07%)
Aug 24, 2006	32.56	32.76	32.51	32.72	614,016	+0.07(+0.20%)
Aug 23, 2006	32.86	32.89	32.49	32.65	383,183	-0.16(-0.49%)
Aug 22, 2006	32.51	32.86	32.47	32.82	1,025,986	+0.25(+0.77%)
Aug 21, 2006	32.35	32.60	32.30	32.57	320,179	+0.23(+0.72%)
Aug 18, 2006	32.39	32.39	32.16	32.33	613,745	+0.01(+0.02%)
Aug 17, 2006	32.28	32.37	32.13	32.33	581,699	+0.07(+0.22%)
Aug 16, 2006	32.32	32.32	32.21	32.26	742,468	+0.03(+0.10%)
Aug 15, 2006	32.00	32.26	32.00	32.22	1,022,455	+0.41(+1.28%)
Aug 14, 2006	31.70	32.10	31.70	31.82	592,291	+0.30(+0.95%)
Aug 11, 2006	31.74	31.74	31.38	31.52	378,838	-0.22(-0.70%)
Aug 10, 2006	31.76	31.79	31.38	31.74	426,634	-0.09(-0.29%)
Aug 09, 2006	31.95	32.04	31.71	31.83	235,993	-0.06(-0.17%)
Aug 08, 2006	32.40	32.42	31.83	31.89	882,869	-0.57(-1.76%)
Aug 07, 2006	32.70	32.70	32.36	32.46	567,849	-0.42(-1.27%)
Aug 04, 2006	32.40	32.87	32.34	32.87	696,030	+0.62(+1.93%)
Aug 03, 2006	31.78	32.28	31.78	32.25	448,359	+0.32(+0.99%)
Aug 02, 2006	32.05	32.17	31.93	31.93	378,295	-0.18(-0.55%)

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.