Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	40.10	40.12	39.86	39.90	54,033	-0.02(-0.06%)
Oct 30, 2006	39.63	40.09	39.58	39.93	29,888	+0.18(+0.46%)
Oct 27, 2006	40.10	40.23	39.72	39.74	296,139	-0.44(-1.11%)
Oct 26, 2006	39.84	40.19	39.55	40.19	276,170	+0.42(+1.06%)
Oct 25, 2006	39.84	39.96	39.53	39.77	101,019	+0.02(+0.04%)
Oct 24, 2006	39.41	39.75	39.40	39.75	16,053	+0.21(+0.54%)
Oct 23, 2006	38.99	39.54	38.99	39.54	93,971	+0.44(+1.14%)
Oct 20, 2006	39.12	39.17	39.04	39.09	87,706	+0.05(+0.14%)
Oct 19, 2006	39.27	39.27	38.95	39.04	300,055	-0.30(-0.76%)
Oct 18, 2006	39.50	39.64	39.18	39.34	53,641	+0.17(+0.43%)
Oct 17, 2006	39.44	39.44	38.97	39.17	73,480	-0.03(-0.08%)
Oct 16, 2006	39.31	39.41	39.16	39.20	45,680	-0.15(-0.37%)
Oct 13, 2006	39.26	39.47	39.22	39.34	57,948	+0.09(+0.23%)
Oct 12, 2006	38.91	39.34	38.91	39.25	114,070	+0.51(+1.33%)
Oct 11, 2006	38.86	38.89	38.49	38.74	92,013	-0.96(-2.41%)
Oct 10, 2006	39.74	40.03	39.41	39.70	291,963	+0.07(+0.17%)
Oct 09, 2006	39.22	39.69	39.19	39.63	68,651	+0.34(+0.86%)
Oct 06, 2006	39.09	39.35	39.01	39.29	36,152	-0.11(-0.27%)
Oct 05, 2006	38.94	39.44	38.92	39.40	194,076	+0.38(+0.98%)
Oct 04, 2006	38.06	39.02	37.93	39.01	117,855	+0.87(+2.27%)
Oct 03, 2006	37.60	38.21	37.60	38.15	44,375	+0.51(+1.34%)
Oct 02, 2006	37.67	37.82	37.47	37.64	88,750	-0.18(-0.49%)
Sep 29, 2006	37.95	38.07	37.83	37.83	49,595	+0.01(+0.02%)
Sep 28, 2006	37.87	37.87	37.47	37.82	67,346	+0.07(+0.18%)
Sep 27, 2006	37.87	38.02	37.60	37.75	13,312	-0.31(-0.83%)
Sep 26, 2006	37.56	38.08	37.53	38.06	47,899	+0.44(+1.16%)
Sep 25, 2006	37.67	37.75	37.28	37.63	24,797	+0.33(+0.88%)
Sep 22, 2006	37.12	37.35	37.01	37.30	14,748	-0.04(-0.10%)
Sep 21, 2006	37.50	37.80	37.14	37.34	33,020	-0.09(-0.25%)
Sep 20, 2006	37.32	37.70	37.22	37.43	86,270	+0.42(+1.14%)
Sep 19, 2006	37.22	37.35	36.82	37.01	45,419	-0.31(-0.82%)
Sep 18, 2006	37.29	37.41	37.07	37.31	27,799	+0.12(+0.33%)
Sep 15, 2006	36.93	37.25	36.91	37.19	70,217	+0.64(+1.76%)
Sep 14, 2006	36.20	36.59	36.02	36.55	55,338	+0.25(+0.68%)
Sep 13, 2006	35.65	36.55	35.65	36.30	81,963	+0.78(+2.19%)
Sep 12, 2006	34.83	35.63	34.83	35.52	30,279	+1.00(+2.89%)
Sep 11, 2006	34.52	34.69	34.33	34.52	36,413	-0.15(-0.42%)
Sep 08, 2006	34.33	34.72	34.29	34.67	4,698	+0.26(+0.76%)
Sep 07, 2006	34.63	34.71	34.41	34.41	32,759	-0.36(-1.04%)
Sep 06, 2006	34.94	34.98	34.77	34.77	77,395	-0.39(-1.11%)
Sep 05, 2006	34.88	35.20	34.83	35.16	48,160	+0.41(+1.17%)
Sep 01, 2006	34.65	34.75	34.43	34.75	115,897	+0.13(+0.38%)
Aug 31, 2006	34.43	34.71	34.43	34.62	15,270	+0.25(+0.71%)
Aug 30, 2006	34.19	34.44	34.08	34.38	17,097	+0.32(+0.94%)
Aug 29, 2006	34.26	34.26	33.67	34.06	56,904	-0.21(-0.60%)
Aug 28, 2006	34.17	34.40	34.03	34.26	160,925	-0.02(-0.07%)
Aug 25, 2006	34.30	34.43	34.18	34.29	15,400	-0.15(-0.44%)
Aug 24, 2006	34.87	34.87	34.36	34.44	51,684	-0.38(-1.08%)
Aug 23, 2006	35.17	35.17	34.80	34.82	16,444	-0.31(-0.87%)
Aug 22, 2006	35.33	35.45	35.02	35.12	20,099	-0.02(-0.04%)
Aug 21, 2006	35.30	35.30	35.03	35.14	20,360	-0.41(-1.16%)
Aug 18, 2006	35.68	35.68	35.27	35.55	74,002	-0.12(-0.32%)
Aug 17, 2006	35.15	35.85	35.15	35.67	143,436	+0.43(+1.22%)
Aug 16, 2006	35.02	35.34	35.00	35.24	39,546	+0.45(+1.30%)
Aug 15, 2006	34.42	34.83	34.42	34.79	90,969	+0.87(+2.58%)
Aug 14, 2006	34.30	34.39	33.80	33.91	62,516	-0.11(-0.32%)
Aug 11, 2006	34.33	34.36	33.90	34.02	4,307	-0.30(-0.87%)
Aug 10, 2006	33.90	34.34	33.90	34.32	3,393	+0.28(+0.83%)
Aug 09, 2006	34.91	34.91	34.03	34.03	33,673	-0.49(-1.42%)
Aug 08, 2006	34.91	35.18	34.44	34.52	19,316	-0.33(-0.95%)
Aug 07, 2006	34.98	35.01	34.75	34.85	31,845	-0.26(-0.74%)
Aug 04, 2006	35.31	35.64	34.95	35.11	75,699	+0.40(+1.15%)
Aug 03, 2006	34.20	34.88	34.18	34.72	10,180	+0.24(+0.69%)
Aug 02, 2006	34.43	34.54	34.29	34.48	13,051	+0.25(+0.72%)

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.