Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	43.75	43.94	43.69	43.82	4,463,877	+0.03(+0.06%)
Oct 30, 2006	43.75	43.90	43.66	43.80	3,631,542	-0.09(-0.21%)
Oct 27, 2006	44.08	44.11	43.83	43.89	9,569,851	-0.31(-0.69%)
Oct 26, 2006	44.09	44.24	43.90	44.19	9,394,209	+0.34(+0.77%)
Oct 25, 2006	43.61	43.92	43.57	43.86	5,345,296	+0.31(+0.70%)
Oct 24, 2006	43.42	43.61	43.37	43.55	5,587,827	+0.01(+0.01%)
Oct 23, 2006	43.23	43.60	43.17	43.55	3,563,370	+0.04(+0.09%)
Oct 20, 2006	43.51	43.54	43.26	43.51	6,083,474	+0.14(+0.32%)
Oct 19, 2006	43.19	43.45	43.15	43.37	7,585,014	+0.32(+0.75%)
Oct 18, 2006	43.13	43.21	42.89	43.05	5,701,232	+0.11(+0.25%)
Oct 17, 2006	43.01	43.02	42.74	42.94	3,725,218	-0.27(-0.62%)
Oct 16, 2006	43.15	43.23	43.07	43.21	6,056,366	+0.16(+0.38%)
Oct 13, 2006	42.94	43.08	42.82	43.05	3,683,031	+0.06(+0.14%)
Oct 12, 2006	42.66	43.03	42.66	42.99	5,546,603	+0.47(+1.10%)
Oct 11, 2006	42.47	42.77	42.37	42.52	3,487,499	-0.03(-0.07%)
Oct 10, 2006	42.60	42.63	42.40	42.55	3,982,505	+0.06(+0.15%)
Oct 09, 2006	42.37	42.53	42.31	42.49	2,681,470	+0.02(+0.04%)
Oct 06, 2006	42.56	42.65	42.34	42.47	7,583,250	-0.38(-0.89%)
Oct 05, 2006	42.81	42.89	42.47	42.85	9,888,734	+0.02(+0.06%)
Oct 04, 2006	42.29	42.84	42.25	42.82	9,068,589	+0.43(+1.01%)
Oct 03, 2006	42.25	42.53	42.15	42.39	6,438,127	+0.04(+0.09%)
Oct 02, 2006	42.42	42.62	42.33	42.36	7,009,325	+0.12(+0.28%)
Sep 29, 2006	42.30	42.33	42.18	42.24	10,302,736	-0.07(-0.18%)
Sep 28, 2006	42.31	42.39	42.16	42.31	5,626,965	+0.10(+0.24%)
Sep 27, 2006	42.08	42.26	42.07	42.21	5,292,684	+0.32(+0.76%)
Sep 26, 2006	41.64	41.96	41.64	41.89	6,491,381	+0.05(+0.12%)
Sep 25, 2006	41.77	41.92	41.30	41.84	9,904,293	+0.17(+0.42%)
Sep 22, 2006	41.96	41.96	41.59	41.67	4,307,163	-0.21(-0.49%)
Sep 21, 2006	42.06	42.09	41.79	41.88	5,228,362	+0.10(+0.24%)
Sep 20, 2006	41.71	41.92	41.68	41.78	4,734,158	+0.41(+0.98%)
Sep 19, 2006	41.71	41.74	41.15	41.37	4,782,118	-0.39(-0.93%)
Sep 18, 2006	41.69	41.83	41.48	41.76	5,195,960	+0.22(+0.53%)
Sep 15, 2006	41.79	41.80	41.47	41.54	5,139,819	-0.13(-0.31%)
Sep 14, 2006	41.69	41.74	41.59	41.67	3,712,546	+0.06(+0.13%)
Sep 13, 2006	41.52	41.74	41.45	41.61	3,578,608	-0.08(-0.19%)
Sep 12, 2006	41.38	41.75	41.30	41.69	6,075,454	+0.47(+1.15%)
Sep 11, 2006	41.23	41.40	41.01	41.22	5,816,883	-0.25(-0.60%)
Sep 08, 2006	41.45	41.56	41.37	41.47	3,577,486	-0.01(-0.02%)
Sep 07, 2006	41.52	41.72	41.37	41.48	5,665,302	-0.49(-1.16%)
Sep 06, 2006	42.19	42.20	41.91	41.96	5,572,749	-0.65(-1.54%)
Sep 05, 2006	42.63	42.72	42.47	42.62	5,426,781	+0.16(+0.38%)
Sep 01, 2006	42.28	42.53	42.24	42.46	4,188,624	+0.31(+0.74%)
Aug 31, 2006	42.37	42.37	42.08	42.14	8,077,454	+0.00(+0.00%)
Aug 30, 2006	42.32	42.32	42.07	42.14	9,409,929	+0.00(+0.00%)
Aug 29, 2006	42.06	42.19	41.76	42.14	5,718,235	+0.34(+0.81%)
Aug 28, 2006	41.66	41.96	41.62	41.81	5,731,548	+0.17(+0.42%)
Aug 25, 2006	41.66	41.75	41.54	41.63	5,920,183	-0.03(-0.07%)
Aug 24, 2006	41.99	42.01	41.56	41.66	4,571,027	-0.12(-0.28%)
Aug 23, 2006	42.05	42.14	41.71	41.78	4,123,340	-0.15(-0.36%)
Aug 22, 2006	41.89	42.07	41.77	41.93	4,094,146	-0.12(-0.28%)
Aug 21, 2006	42.10	42.27	42.04	42.05	5,074,374	-0.13(-0.31%)
Aug 18, 2006	42.11	42.19	41.88	42.18	3,239,034	+0.17(+0.42%)
Aug 17, 2006	42.11	42.27	41.93	42.01	3,952,831	-0.17(-0.40%)
Aug 16, 2006	42.11	42.21	42.00	42.17	4,200,173	+0.39(+0.94%)
Aug 15, 2006	41.64	41.86	41.57	41.78	4,631,339	+0.89(+2.16%)
Aug 14, 2006	41.08	41.24	40.89	40.90	3,562,568	+0.14(+0.34%)
Aug 11, 2006	40.79	40.93	40.66	40.76	3,201,980	-0.36(-0.86%)
Aug 10, 2006	40.98	41.13	40.82	41.12	6,173,621	+0.09(+0.23%)
Aug 09, 2006	41.38	41.56	41.01	41.02	4,917,178	+0.20(+0.49%)
Aug 08, 2006	40.96	41.28	40.72	40.82	4,213,808	-0.14(-0.35%)
Aug 07, 2006	40.92	41.07	40.83	40.97	3,307,205	-0.26(-0.62%)
Aug 04, 2006	41.48	41.64	41.07	41.22	6,491,862	+0.03(+0.08%)
Aug 03, 2006	40.82	41.30	40.77	41.19	6,318,466	-0.07(-0.17%)
Aug 02, 2006	41.03	41.36	41.03	41.26	5,208,632	+0.45(+1.10%)

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.