Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	42.68	42.93	42.12	42.34	3,803,563	-0.34(-0.79%)
Oct 30, 2006	42.70	43.05	42.58	42.67	2,548,671	-0.02(-0.05%)
Oct 27, 2006	43.13	43.13	42.64	42.69	2,763,997	-0.57(-1.32%)
Oct 26, 2006	43.20	43.39	42.94	43.27	2,459,087	+0.14(+0.33%)
Oct 25, 2006	42.91	43.17	42.66	43.12	3,252,253	+0.46(+1.08%)
Oct 24, 2006	42.77	42.86	42.49	42.66	2,209,781	-0.19(-0.45%)
Oct 23, 2006	42.52	42.94	42.42	42.85	2,038,428	+0.34(+0.79%)
Oct 20, 2006	42.97	43.20	42.42	42.52	3,112,882	-0.36(-0.85%)
Oct 19, 2006	42.95	43.15	42.69	42.88	2,979,869	-0.29(-0.66%)
Oct 18, 2006	42.82	43.18	42.78	43.17	3,290,776	+0.49(+1.15%)
Oct 17, 2006	42.46	42.78	42.28	42.68	3,023,298	+0.06(+0.13%)
Oct 16, 2006	42.66	42.88	42.52	42.62	2,114,383	-0.19(-0.44%)
Oct 13, 2006	42.47	43.09	42.40	42.81	3,593,687	+0.28(+0.65%)
Oct 12, 2006	42.65	42.93	42.49	42.53	3,764,495	-0.19(-0.44%)
Oct 11, 2006	42.18	42.72	42.02	42.72	2,953,703	+0.42(+0.99%)
Oct 10, 2006	42.50	42.59	42.10	42.30	1,875,070	-0.22(-0.52%)
Oct 09, 2006	42.35	42.61	42.31	42.52	2,812,514	-0.06(-0.14%)
Oct 06, 2006	42.74	42.66	42.36	42.58	2,357,511	-0.15(-0.35%)
Oct 05, 2006	42.36	42.74	42.22	42.73	3,763,768	+0.27(+0.63%)
Oct 04, 2006	41.82	42.49	41.75	42.46	4,363,595	+0.62(+1.49%)
Oct 03, 2006	41.81	42.09	41.76	41.84	4,533,312	-0.15(-0.37%)
Oct 02, 2006	41.96	42.03	41.67	42.00	2,561,390	+0.03(+0.08%)
Sep 29, 2006	42.10	42.20	41.91	41.96	2,724,566	-0.37(-0.87%)
Sep 28, 2006	41.87	42.34	41.69	42.33	4,356,690	+0.67(+1.61%)
Sep 27, 2006	41.47	41.75	41.30	41.66	4,324,890	+0.20(+0.48%)
Sep 26, 2006	41.60	41.96	41.45	41.46	4,963,966	-0.41(-0.99%)
Sep 25, 2006	41.70	42.17	41.55	41.87	4,673,775	+0.52(+1.25%)
Sep 22, 2006	41.10	41.54	41.04	41.36	5,005,396	+0.32(+0.78%)
Sep 21, 2006	41.27	41.44	40.86	41.04	4,460,810	-0.18(-0.44%)
Sep 20, 2006	40.67	41.25	40.56	41.22	4,801,699	+0.64(+1.59%)
Sep 19, 2006	40.78	40.78	40.39	40.58	2,797,614	-0.09(-0.22%)
Sep 18, 2006	40.67	40.92	40.37	40.66	3,530,816	-0.03(-0.07%)
Sep 15, 2006	40.69	40.89	40.54	40.69	6,511,958	+0.52(+1.29%)
Sep 14, 2006	40.12	40.32	40.07	40.17	3,145,589	+0.11(+0.27%)
Sep 13, 2006	40.12	40.25	39.95	40.06	3,442,141	-0.16(-0.40%)
Sep 12, 2006	40.48	40.48	40.09	40.22	3,571,337	+0.02(+0.05%)
Sep 11, 2006	39.49	40.61	39.46	40.20	4,397,029	+0.58(+1.46%)
Sep 08, 2006	39.87	39.87	39.49	39.62	4,856,575	+0.29(+0.74%)
Sep 07, 2006	39.65	39.65	39.23	39.33	3,693,992	-0.35(-0.87%)
Sep 06, 2006	40.06	40.12	39.45	39.68	3,558,436	-0.40(-1.00%)
Sep 05, 2006	40.11	40.20	39.95	40.08	2,622,082	-0.18(-0.44%)
Sep 01, 2006	40.53	40.53	40.10	40.26	1,915,955	-0.14(-0.35%)
Aug 31, 2006	40.17	40.61	40.14	40.40	2,865,574	+0.21(+0.52%)
Aug 30, 2006	40.59	40.66	40.11	40.19	2,741,284	-0.40(-0.98%)
Aug 29, 2006	40.49	40.65	40.39	40.59	2,668,418	+0.02(+0.04%)
Aug 28, 2006	40.11	40.74	40.08	40.57	2,086,581	+0.46(+1.14%)
Aug 25, 2006	39.93	40.41	39.92	40.11	2,387,493	+0.05(+0.12%)
Aug 24, 2006	40.01	40.15	39.76	40.06	3,418,700	+0.45(+1.14%)
Aug 23, 2006	39.60	39.72	39.38	39.61	2,844,313	+0.06(+0.15%)
Aug 22, 2006	40.13	40.13	39.38	39.55	3,536,630	-0.56(-1.40%)
Aug 21, 2006	40.17	40.32	40.03	40.11	2,171,985	-0.05(-0.12%)
Aug 18, 2006	39.70	40.22	39.65	40.16	2,743,101	+0.49(+1.23%)
Aug 17, 2006	39.82	40.02	39.33	39.67	5,049,188	-0.18(-0.46%)
Aug 16, 2006	40.17	40.29	39.69	39.85	4,019,617	-0.10(-0.25%)
Aug 15, 2006	39.69	40.09	39.60	39.95	5,319,392	+0.35(+0.89%)
Aug 14, 2006	40.26	40.44	39.60	39.60	4,327,798	-0.30(-0.74%)
Aug 11, 2006	39.54	40.16	39.54	39.90	3,523,729	+0.12(+0.29%)
Aug 10, 2006	39.65	39.82	39.59	39.78	3,942,753	+0.19(+0.47%)
Aug 09, 2006	39.83	40.05	39.49	39.60	5,360,095	+0.02(+0.06%)
Aug 08, 2006	40.56	40.56	39.57	39.57	5,841,446	-0.08(-0.21%)
Aug 07, 2006	39.35	39.90	39.34	39.66	6,269,737	-0.17(-0.41%)
Aug 04, 2006	40.54	40.89	39.72	39.82	7,041,280	-0.72(-1.76%)
Aug 03, 2006	41.27	41.34	40.43	40.54	14,389,106	-2.54(-5.90%)
Aug 02, 2006	43.12	43.61	42.98	43.08	3,700,715	-0.08(-0.18%)

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.