Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	40.11	40.12	39.87	39.91	54,025	-0.02(-0.06%)
Oct 30, 2006	39.63	40.10	39.59	39.93	29,883	+0.18(+0.46%)
Oct 27, 2006	40.11	40.23	39.73	39.75	296,096	-0.44(-1.11%)
Oct 26, 2006	39.85	40.20	39.56	40.19	276,130	+0.42(+1.06%)
Oct 25, 2006	39.85	39.97	39.53	39.77	101,004	+0.02(+0.04%)
Oct 24, 2006	39.41	39.76	39.40	39.76	16,051	+0.21(+0.54%)
Oct 23, 2006	39.00	39.55	39.00	39.54	93,957	+0.44(+1.14%)
Oct 20, 2006	39.13	39.17	39.05	39.10	87,693	+0.05(+0.14%)
Oct 19, 2006	39.28	39.28	38.95	39.04	300,011	-0.30(-0.76%)
Oct 18, 2006	39.50	39.65	39.19	39.34	53,634	+0.17(+0.43%)
Oct 17, 2006	39.45	39.45	38.97	39.17	73,469	-0.03(-0.08%)
Oct 16, 2006	39.31	39.42	39.17	39.20	45,673	-0.15(-0.37%)
Oct 13, 2006	39.27	39.48	39.23	39.35	57,940	+0.09(+0.23%)
Oct 12, 2006	38.92	39.34	38.92	39.26	114,054	+0.51(+1.33%)
Oct 11, 2006	38.87	38.90	38.49	38.74	92,000	-0.96(-2.41%)
Oct 10, 2006	39.75	40.04	39.42	39.70	291,921	+0.07(+0.17%)
Oct 09, 2006	39.23	39.69	39.20	39.63	68,641	+0.34(+0.86%)
Oct 06, 2006	39.10	39.36	39.02	39.30	36,147	-0.11(-0.27%)
Oct 05, 2006	38.94	39.44	38.93	39.40	194,048	+0.38(+0.98%)
Oct 04, 2006	38.07	39.03	37.93	39.02	117,838	+0.87(+2.27%)
Oct 03, 2006	37.60	38.22	37.60	38.15	44,368	+0.51(+1.34%)
Oct 02, 2006	37.68	37.82	37.48	37.65	88,737	-0.18(-0.49%)
Sep 29, 2006	37.95	38.08	37.83	37.83	49,588	+0.01(+0.02%)
Sep 28, 2006	37.87	37.88	37.47	37.82	67,336	+0.07(+0.18%)
Sep 27, 2006	37.88	38.02	37.60	37.76	13,310	-0.31(-0.83%)
Sep 26, 2006	37.56	38.09	37.53	38.07	47,892	+0.44(+1.16%)
Sep 25, 2006	37.67	37.76	37.28	37.63	24,794	+0.33(+0.88%)
Sep 22, 2006	37.13	37.36	37.01	37.30	14,746	-0.04(-0.10%)
Sep 21, 2006	37.50	37.80	37.14	37.34	33,015	-0.09(-0.25%)
Sep 20, 2006	37.33	37.71	37.23	37.43	86,258	+0.42(+1.14%)
Sep 19, 2006	37.23	37.36	36.82	37.01	45,412	-0.31(-0.82%)
Sep 18, 2006	37.30	37.41	37.07	37.32	27,795	+0.12(+0.33%)
Sep 15, 2006	36.94	37.26	36.91	37.20	70,207	+0.64(+1.76%)
Sep 14, 2006	36.21	36.60	36.02	36.55	55,330	+0.25(+0.68%)
Sep 13, 2006	35.66	36.56	35.66	36.31	81,951	+0.78(+2.19%)
Sep 12, 2006	34.84	35.63	34.84	35.53	30,275	+1.00(+2.89%)
Sep 11, 2006	34.52	34.70	34.33	34.53	36,408	-0.15(-0.42%)
Sep 08, 2006	34.33	34.72	34.30	34.68	4,697	+0.26(+0.76%)
Sep 07, 2006	34.64	34.71	34.41	34.41	32,754	-0.36(-1.04%)
Sep 06, 2006	34.94	34.98	34.77	34.77	77,384	-0.39(-1.11%)
Sep 05, 2006	34.89	35.20	34.84	35.17	48,153	+0.41(+1.17%)
Sep 01, 2006	34.65	34.76	34.44	34.76	115,881	+0.13(+0.38%)
Aug 31, 2006	34.44	34.71	34.44	34.63	15,268	+0.25(+0.71%)
Aug 30, 2006	34.19	34.45	34.09	34.38	17,095	+0.32(+0.94%)
Aug 29, 2006	34.27	34.27	33.67	34.06	56,896	-0.21(-0.60%)
Aug 28, 2006	34.18	34.41	34.04	34.27	160,902	-0.02(-0.07%)
Aug 25, 2006	34.31	34.44	34.18	34.29	15,398	-0.15(-0.44%)
Aug 24, 2006	34.87	34.87	34.37	34.45	51,676	-0.38(-1.08%)
Aug 23, 2006	35.17	35.17	34.81	34.82	16,442	-0.31(-0.87%)
Aug 22, 2006	35.33	35.46	35.02	35.13	20,096	-0.02(-0.04%)
Aug 21, 2006	35.30	35.30	35.04	35.14	20,357	-0.41(-1.16%)
Aug 18, 2006	35.69	35.69	35.27	35.56	73,991	-0.11(-0.32%)
Aug 17, 2006	35.16	35.86	35.16	35.67	143,415	+0.43(+1.22%)
Aug 16, 2006	35.02	35.35	35.00	35.24	39,540	+0.45(+1.30%)
Aug 15, 2006	34.43	34.84	34.42	34.79	90,956	+0.87(+2.58%)
Aug 14, 2006	34.31	34.39	33.81	33.92	62,507	-0.11(-0.32%)
Aug 11, 2006	34.34	34.36	33.91	34.02	4,306	-0.30(-0.87%)
Aug 10, 2006	33.91	34.35	33.91	34.32	3,392	+0.28(+0.83%)
Aug 09, 2006	34.91	34.91	34.04	34.04	33,668	-0.49(-1.42%)
Aug 08, 2006	34.91	35.18	34.45	34.53	19,313	-0.33(-0.95%)
Aug 07, 2006	34.99	35.01	34.76	34.86	31,841	-0.26(-0.74%)
Aug 04, 2006	35.31	35.64	34.96	35.12	75,688	+0.40(+1.15%)
Aug 03, 2006	34.20	34.88	34.18	34.72	10,178	+0.24(+0.69%)
Aug 02, 2006	34.44	34.54	34.29	34.48	13,049	+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.