Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	35.66	35.99	34.99	35.42	1,863,079	-0.15(-0.41%)
Oct 30, 2006	35.27	35.66	35.18	35.57	960,986	+0.39(+1.11%)
Oct 27, 2006	35.86	35.86	35.17	35.18	1,106,354	-0.70(-1.95%)
Oct 26, 2006	35.75	35.96	35.59	35.88	967,909	+0.15(+0.41%)
Oct 25, 2006	35.23	35.83	35.13	35.73	1,840,224	+0.42(+1.19%)
Oct 24, 2006	35.04	35.38	34.97	35.31	1,350,391	+0.22(+0.62%)
Oct 23, 2006	34.54	35.11	34.38	35.09	893,741	+0.38(+1.10%)
Oct 20, 2006	35.25	35.27	34.64	34.71	1,247,766	-0.39(-1.12%)
Oct 19, 2006	34.75	35.11	34.75	35.10	1,253,260	+0.35(+0.99%)
Oct 18, 2006	34.77	34.95	34.56	34.76	871,436	+0.14(+0.39%)
Oct 17, 2006	34.63	34.67	34.41	34.62	646,298	-0.13(-0.37%)
Oct 16, 2006	34.72	34.87	34.70	34.75	1,145,470	-0.06(-0.18%)
Oct 13, 2006	34.57	34.91	34.54	34.81	1,491,474	+0.23(+0.66%)
Oct 12, 2006	34.57	34.68	34.47	34.58	1,501,473	+0.02(+0.05%)
Oct 11, 2006	34.55	34.63	34.47	34.57	1,818,908	+0.03(+0.08%)
Oct 10, 2006	34.44	34.63	34.33	34.54	1,733,643	+0.14(+0.40%)
Oct 09, 2006	34.46	34.58	34.34	34.40	985,269	-0.01(-0.03%)
Oct 06, 2006	34.63	34.67	34.36	34.41	1,780,671	-0.22(-0.63%)
Oct 05, 2006	34.31	34.76	34.30	34.63	1,850,333	+0.32(+0.93%)
Oct 04, 2006	34.12	34.35	34.08	34.31	3,247,862	+0.19(+0.56%)
Oct 03, 2006	34.37	34.44	34.04	34.12	2,100,963	-0.38(-1.11%)
Oct 02, 2006	34.63	34.72	34.38	34.50	1,675,738	+0.01(+0.03%)
Sep 29, 2006	34.67	34.67	34.42	34.49	2,150,078	-0.25(-0.71%)
Sep 28, 2006	34.90	35.05	34.70	34.74	1,484,222	-0.13(-0.37%)
Sep 27, 2006	34.58	35.04	34.58	34.87	2,209,302	+0.29(+0.84%)
Sep 26, 2006	34.31	34.59	34.23	34.57	3,119,855	+0.17(+0.50%)
Sep 25, 2006	34.54	34.63	34.17	34.40	2,560,250	-0.18(-0.53%)
Sep 22, 2006	34.83	34.87	34.57	34.58	1,194,805	-0.19(-0.55%)
Sep 21, 2006	35.04	35.08	34.78	34.78	1,780,891	-0.10(-0.29%)
Sep 20, 2006	35.20	35.32	34.78	34.88	1,430,052	-0.33(-0.93%)
Sep 19, 2006	35.49	35.51	35.10	35.20	2,338,738	-0.10(-0.28%)
Sep 18, 2006	35.18	35.48	35.07	35.30	2,227,542	+0.35(+0.99%)
Sep 15, 2006	35.18	35.18	34.80	34.96	6,598,680	-0.04(-0.10%)
Sep 14, 2006	35.28	35.45	34.91	34.99	2,022,181	-0.27(-0.77%)
Sep 13, 2006	34.67	35.40	34.67	35.27	2,171,834	+0.41(+1.17%)
Sep 12, 2006	34.95	35.04	34.85	34.86	2,332,365	-0.09(-0.26%)
Sep 11, 2006	34.68	35.08	34.64	34.95	2,740,998	+0.32(+0.92%)
Sep 08, 2006	34.79	34.84	34.52	34.63	1,901,866	-0.07(-0.21%)
Sep 07, 2006	34.75	34.93	34.70	34.70	1,591,023	-0.05(-0.13%)
Sep 06, 2006	34.97	34.98	34.63	34.75	1,226,999	-0.40(-1.14%)
Sep 05, 2006	35.08	35.27	34.89	35.15	871,326	+0.02(+0.05%)
Sep 01, 2006	35.16	35.33	35.05	35.13	787,930	+0.11(+0.31%)
Aug 31, 2006	35.03	35.09	34.69	35.02	1,983,834	+0.03(+0.08%)
Aug 30, 2006	35.28	35.38	34.91	34.99	1,402,583	-0.17(-0.49%)
Aug 29, 2006	34.86	35.18	34.73	35.17	3,367,519	+0.38(+1.10%)
Aug 28, 2006	34.50	34.82	34.41	34.78	1,851,542	+0.29(+0.84%)
Aug 25, 2006	34.33	34.58	34.26	34.49	1,184,916	+0.25(+0.72%)
Aug 24, 2006	34.36	34.40	34.06	34.25	750,352	-0.04(-0.11%)
Aug 23, 2006	34.29	34.36	34.11	34.28	1,158,765	+0.06(+0.19%)
Aug 22, 2006	34.31	34.37	34.16	34.22	1,521,361	-0.07(-0.21%)
Aug 21, 2006	33.86	34.34	33.86	34.29	1,082,511	+0.31(+0.91%)
Aug 18, 2006	33.78	34.04	33.70	33.98	828,474	+0.37(+1.11%)
Aug 17, 2006	33.51	33.67	33.45	33.61	1,246,557	+0.10(+0.30%)
Aug 16, 2006	33.62	33.67	33.38	33.51	1,256,227	-0.11(-0.32%)
Aug 15, 2006	33.36	33.74	33.36	33.62	1,424,009	+0.52(+1.57%)
Aug 14, 2006	33.58	33.63	33.10	33.10	1,200,629	-0.25(-0.76%)
Aug 11, 2006	33.49	33.55	33.22	33.36	587,513	-0.20(-0.60%)
Aug 10, 2006	33.49	33.62	33.26	33.56	987,686	+0.00(+0.00%)
Aug 09, 2006	33.57	33.89	33.55	33.56	1,693,978	+0.03(+0.08%)
Aug 08, 2006	33.89	33.99	33.49	33.53	1,251,282	-0.15(-0.46%)
Aug 07, 2006	33.48	33.76	33.26	33.68	1,225,131	+0.20(+0.60%)
Aug 04, 2006	33.76	34.03	33.23	33.48	829,463	+0.04(+0.11%)
Aug 03, 2006	33.78	33.79	33.33	33.45	2,041,190	-0.34(-1.00%)
Aug 02, 2006	34.40	34.50	33.49	33.78	2,301,050	-0.39(-1.15%)

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.