Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	37.59	37.69	37.33	37.55	249,632	+0.04(+0.10%)
Oct 30, 2006	37.28	37.56	37.12	37.51	377,054	+0.18(+0.49%)
Oct 27, 2006	37.61	37.61	37.21	37.33	804,920	-0.18(-0.47%)
Oct 26, 2006	37.26	37.51	37.15	37.51	1,275,000	+0.36(+0.98%)
Oct 25, 2006	37.10	37.21	36.90	37.14	1,259,105	+0.19(+0.51%)
Oct 24, 2006	37.13	37.13	36.83	36.95	577,958	-0.13(-0.34%)
Oct 23, 2006	36.79	37.13	36.63	37.08	839,316	+0.20(+0.55%)
Oct 20, 2006	36.90	36.93	36.62	36.88	327,805	-0.07(-0.19%)
Oct 19, 2006	37.04	37.09	36.79	36.95	711,894	-0.05(-0.12%)
Oct 18, 2006	36.76	37.06	36.76	36.99	1,097,808	+0.21(+0.56%)
Oct 17, 2006	36.88	36.93	36.65	36.78	517,244	-0.16(-0.43%)
Oct 16, 2006	36.84	36.94	36.77	36.94	568,838	+0.16(+0.44%)
Oct 13, 2006	36.36	36.83	36.36	36.78	753,326	+0.38(+1.03%)
Oct 12, 2006	36.22	36.40	36.06	36.40	405,717	+0.31(+0.86%)
Oct 11, 2006	36.26	36.38	35.92	36.09	607,403	-0.14(-0.38%)
Oct 10, 2006	36.23	36.49	35.82	36.23	447,670	-0.03(-0.08%)
Oct 09, 2006	36.00	36.27	35.65	36.26	428,387	+0.26(+0.72%)
Oct 06, 2006	36.21	36.21	35.89	36.00	661,864	-0.19(-0.53%)
Oct 05, 2006	36.04	36.32	36.04	36.19	883,354	+0.20(+0.54%)
Oct 04, 2006	35.71	36.04	35.71	36.00	661,342	+0.39(+1.09%)
Oct 03, 2006	35.30	35.72	35.28	35.61	456,529	+0.41(+1.16%)
Oct 02, 2006	35.21	35.49	34.90	35.20	425,521	-0.03(-0.08%)
Sep 29, 2006	35.13	35.39	35.13	35.23	565,971	+0.01(+0.02%)
Sep 28, 2006	35.41	35.41	35.04	35.22	334,840	-0.14(-0.40%)
Sep 27, 2006	34.92	35.36	34.83	35.36	627,468	+0.06(+0.16%)
Sep 26, 2006	35.25	35.37	35.15	35.31	583,951	-0.04(-0.11%)
Sep 25, 2006	35.50	35.50	35.05	35.34	302,008	-0.02(-0.07%)
Sep 22, 2006	35.15	35.41	34.96	35.37	590,987	+0.18(+0.51%)
Sep 21, 2006	35.58	35.62	34.98	35.19	693,133	-0.37(-1.04%)
Sep 20, 2006	35.85	35.97	35.50	35.56	753,065	-0.23(-0.63%)
Sep 19, 2006	35.46	35.78	35.41	35.78	606,100	+0.35(+0.97%)
Sep 18, 2006	35.51	35.65	35.38	35.44	378,617	-0.29(-0.82%)
Sep 15, 2006	35.67	35.77	35.63	35.73	452,100	+0.24(+0.68%)
Sep 14, 2006	35.59	35.59	35.27	35.49	337,967	-0.18(-0.52%)
Sep 13, 2006	35.39	35.81	35.35	35.67	724,923	+0.19(+0.53%)
Sep 12, 2006	35.04	35.48	34.83	35.48	811,174	+0.44(+1.25%)
Sep 11, 2006	34.76	35.05	34.54	35.05	319,987	+0.24(+0.69%)
Sep 08, 2006	34.57	34.88	34.25	34.80	512,293	+0.33(+0.95%)
Sep 07, 2006	34.58	34.69	34.40	34.48	717,627	-0.23(-0.65%)
Sep 06, 2006	34.85	34.87	34.66	34.70	425,521	-0.14(-0.40%)
Sep 05, 2006	34.52	34.84	34.52	34.84	690,266	+0.34(+0.98%)
Sep 01, 2006	34.78	34.78	34.47	34.50	342,918	-0.23(-0.67%)
Aug 31, 2006	34.70	34.84	34.63	34.74	725,705	+0.08(+0.24%)
Aug 30, 2006	34.50	34.71	34.44	34.65	471,122	+0.22(+0.64%)
Aug 29, 2006	34.52	34.53	34.21	34.44	405,717	-0.01(-0.02%)
Aug 28, 2006	34.16	34.49	33.99	34.44	678,019	+0.32(+0.93%)
Aug 25, 2006	34.16	34.21	34.04	34.12	332,756	+0.02(+0.07%)
Aug 24, 2006	33.94	34.14	33.89	34.10	589,163	+0.07(+0.20%)
Aug 23, 2006	34.25	34.27	33.86	34.03	367,673	-0.17(-0.49%)
Aug 22, 2006	33.88	34.25	33.84	34.20	984,457	+0.26(+0.77%)
Aug 21, 2006	33.71	33.98	33.66	33.94	307,219	+0.24(+0.72%)
Aug 18, 2006	33.75	33.75	33.52	33.70	588,902	+0.01(+0.02%)
Aug 17, 2006	33.64	33.73	33.49	33.69	558,154	+0.07(+0.22%)
Aug 16, 2006	33.69	33.69	33.56	33.62	712,415	+0.03(+0.10%)
Aug 15, 2006	33.35	33.62	33.35	33.58	981,070	+0.43(+1.28%)
Aug 14, 2006	33.03	33.46	33.03	33.16	568,317	+0.31(+0.95%)
Aug 11, 2006	33.08	33.08	32.70	32.85	363,504	-0.23(-0.70%)
Aug 10, 2006	33.10	33.13	32.71	33.08	409,365	-0.10(-0.29%)
Aug 09, 2006	33.30	33.40	33.05	33.17	226,440	-0.06(-0.17%)
Aug 08, 2006	33.77	33.79	33.17	33.23	847,133	-0.59(-1.76%)
Aug 07, 2006	34.08	34.08	33.73	33.83	544,865	-0.43(-1.27%)
Aug 04, 2006	33.77	34.26	33.71	34.26	667,857	+0.65(+1.93%)
Aug 03, 2006	33.12	33.64	33.12	33.61	430,211	+0.33(+0.99%)
Aug 02, 2006	33.41	33.53	33.27	33.28	362,982	-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.