Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	40.88	41.75	40.88	41.66	22,639,392	-0.28(-0.66%)
Oct 30, 2006	41.77	42.07	41.70	41.93	13,370,926	+0.16(+0.39%)
Oct 27, 2006	41.60	41.95	41.50	41.77	10,916,054	+0.04(+0.09%)
Oct 26, 2006	41.47	41.84	41.33	41.73	9,778,705	+0.24(+0.59%)
Oct 25, 2006	41.39	41.66	41.28	41.49	8,995,009	+0.16(+0.40%)
Oct 24, 2006	41.40	41.51	41.18	41.32	10,468,814	-0.26(-0.63%)
Oct 23, 2006	40.93	41.71	40.91	41.58	11,191,489	+0.39(+0.96%)
Oct 20, 2006	41.22	41.32	40.84	41.19	12,175,599	+0.12(+0.29%)
Oct 19, 2006	40.93	41.11	40.83	41.07	7,969,051	-0.06(-0.14%)
Oct 18, 2006	40.84	41.29	40.74	41.13	11,440,294	+0.22(+0.55%)
Oct 17, 2006	40.60	41.06	40.59	40.91	10,171,314	+0.13(+0.32%)
Oct 16, 2006	40.62	40.89	40.41	40.78	7,978,334	-0.05(-0.13%)
Oct 13, 2006	40.85	40.87	40.51	40.83	10,937,967	-0.18(-0.45%)
Oct 12, 2006	41.12	41.31	40.95	41.01	9,026,965	-0.05(-0.11%)
Oct 11, 2006	40.93	41.18	40.82	41.06	7,344,681	-0.16(-0.38%)
Oct 10, 2006	41.14	41.22	40.78	41.22	11,702,033	-0.09(-0.21%)
Oct 09, 2006	41.26	41.43	41.23	41.30	5,908,158	-0.16(-0.38%)
Oct 06, 2006	41.50	41.60	41.22	41.46	10,762,206	-0.28(-0.68%)
Oct 05, 2006	41.55	41.89	41.54	41.74	12,549,643	+0.12(+0.28%)
Oct 04, 2006	40.94	41.75	40.76	41.62	23,023,936	+0.68(+1.67%)
Oct 03, 2006	40.67	41.07	40.67	40.94	13,429,056	+0.17(+0.42%)
Oct 02, 2006	40.74	40.95	40.67	40.77	7,261,898	+0.04(+0.10%)
Sep 29, 2006	40.83	41.20	40.73	40.73	11,005,989	-0.18(-0.45%)
Sep 28, 2006	41.01	41.10	40.69	40.91	14,273,622	-0.31(-0.75%)
Sep 27, 2006	41.06	41.30	40.98	41.22	12,734,838	+0.16(+0.40%)
Sep 26, 2006	40.76	41.17	40.68	41.06	13,610,600	+0.12(+0.30%)
Sep 25, 2006	40.46	41.07	40.45	40.93	12,388,034	+0.32(+0.78%)
Sep 22, 2006	40.51	40.74	40.44	40.62	10,340,532	+0.05(+0.11%)
Sep 21, 2006	40.62	40.76	40.37	40.57	15,072,384	+0.07(+0.18%)
Sep 20, 2006	40.15	40.60	39.93	40.50	10,648,836	+0.47(+1.18%)
Sep 19, 2006	39.64	40.04	39.57	40.03	11,136,250	+0.27(+0.68%)
Sep 18, 2006	39.95	40.07	39.72	39.76	10,159,597	-0.26(-0.66%)
Sep 15, 2006	40.15	40.58	40.02	40.02	26,697,264	+0.09(+0.21%)
Sep 14, 2006	39.46	40.07	39.32	39.93	13,634,187	+0.14(+0.35%)
Sep 13, 2006	40.63	40.64	39.70	39.80	16,827,408	-0.85(-2.09%)
Sep 12, 2006	40.69	40.86	40.58	40.64	8,562,530	-0.05(-0.11%)
Sep 11, 2006	40.15	40.81	40.14	40.69	13,924,687	+0.51(+1.28%)
Sep 08, 2006	40.97	40.97	40.15	40.18	8,713,335	-0.26(-0.63%)
Sep 07, 2006	40.67	40.76	40.31	40.43	10,917,119	+0.06(+0.15%)
Sep 06, 2006	40.45	40.53	40.18	40.37	6,993,615	-0.08(-0.20%)
Sep 05, 2006	40.41	40.54	40.21	40.45	9,569,770	-0.23(-0.57%)
Sep 01, 2006	40.74	40.80	40.58	40.68	6,288,288	+0.01(+0.02%)
Aug 31, 2006	40.46	40.76	40.45	40.68	9,913,531	+0.10(+0.24%)
Aug 30, 2006	40.38	40.76	40.35	40.58	13,387,817	+0.36(+0.90%)
Aug 29, 2006	40.09	40.34	39.93	40.22	7,518,616	+0.14(+0.36%)
Aug 28, 2006	39.70	40.23	39.57	40.07	9,508,748	+0.07(+0.18%)
Aug 25, 2006	39.97	40.20	39.97	40.00	6,836,876	-0.12(-0.29%)
Aug 24, 2006	40.01	40.34	39.97	40.12	8,135,682	+0.09(+0.21%)
Aug 23, 2006	40.02	40.38	39.91	40.03	7,371,616	-0.09(-0.21%)
Aug 22, 2006	39.90	40.20	39.90	40.12	9,924,184	+0.18(+0.44%)
Aug 21, 2006	39.63	40.04	39.61	39.94	8,059,899	+0.26(+0.65%)
Aug 18, 2006	39.66	39.70	39.28	39.68	10,447,206	+0.03(+0.08%)
Aug 17, 2006	39.52	39.85	39.52	39.65	10,027,053	-0.05(-0.13%)
Aug 16, 2006	39.68	39.80	39.58	39.70	10,051,249	-0.01(-0.03%)
Aug 15, 2006	39.59	39.84	39.49	39.72	10,568,032	+0.45(+1.14%)
Aug 14, 2006	39.61	39.92	39.19	39.27	12,279,686	-0.33(-0.83%)
Aug 11, 2006	39.42	39.72	39.29	39.60	12,314,686	+0.00(+0.00%)
Aug 10, 2006	39.17	39.62	39.15	39.60	13,161,382	+0.47(+1.21%)
Aug 09, 2006	39.30	39.42	39.03	39.13	8,547,617	-0.12(-0.30%)
Aug 08, 2006	39.26	39.43	38.96	39.24	14,181,557	+0.21(+0.54%)
Aug 07, 2006	38.86	39.08	38.67	39.03	9,704,749	-0.03(-0.08%)
Aug 04, 2006	39.16	39.27	38.83	39.07	12,004,707	+0.00(+0.00%)
Aug 03, 2006	38.42	39.22	38.20	39.07	18,824,692	+0.76(+1.99%)
Aug 02, 2006	37.77	38.71	37.77	38.30	26,946,526	+1.55(+4.22%)

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.