Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	37.75	37.79	37.20	37.54	1,045,274	-0.17(-0.44%)
Oct 30, 2006	37.33	37.76	37.24	37.71	733,491	+0.22(+0.57%)
Oct 27, 2006	37.32	37.60	37.32	37.49	758,134	+0.21(+0.55%)
Oct 26, 2006	37.29	37.38	37.08	37.29	880,383	+0.10(+0.27%)
Oct 25, 2006	37.19	37.29	37.00	37.19	831,097	+0.05(+0.13%)
Oct 24, 2006	37.13	37.26	36.93	37.14	746,538	+0.01(+0.02%)
Oct 23, 2006	37.09	37.26	36.84	37.13	1,000,095	-0.11(-0.29%)
Oct 20, 2006	37.24	37.65	37.01	37.24	893,309	+0.07(+0.18%)
Oct 19, 2006	37.24	37.38	37.02	37.17	585,271	+0.01(+0.02%)
Oct 18, 2006	36.97	37.27	36.83	37.16	850,062	+0.29(+0.79%)
Oct 17, 2006	36.92	37.04	36.52	36.87	814,548	-0.23(-0.62%)
Oct 16, 2006	36.63	37.14	36.60	37.10	817,930	+0.51(+1.40%)
Oct 13, 2006	36.51	36.86	36.39	36.59	705,587	-0.22(-0.61%)
Oct 12, 2006	36.55	37.04	36.42	36.81	623,323	+0.35(+0.95%)
Oct 11, 2006	36.61	36.93	36.19	36.47	530,911	-0.35(-0.94%)
Oct 10, 2006	36.71	36.81	36.34	36.81	633,591	+0.23(+0.63%)
Oct 09, 2006	36.26	36.66	36.18	36.58	679,494	+0.22(+0.61%)
Oct 06, 2006	36.44	36.62	36.23	36.36	1,016,765	-0.08(-0.23%)
Oct 05, 2006	35.92	36.44	35.67	36.44	1,001,424	+0.52(+1.45%)
Oct 04, 2006	35.09	35.92	35.06	35.92	1,159,187	+0.86(+2.46%)
Oct 03, 2006	35.20	35.24	34.93	35.06	1,377,471	-0.10(-0.28%)
Oct 02, 2006	35.46	35.46	34.91	35.16	1,245,559	-0.29(-0.82%)
Sep 29, 2006	35.68	35.96	35.45	35.45	635,282	-0.33(-0.93%)
Sep 28, 2006	35.93	35.93	35.57	35.78	584,546	+0.00(+0.00%)
Sep 27, 2006	35.64	36.08	35.41	35.78	720,928	+0.09(+0.25%)
Sep 26, 2006	35.30	35.89	35.30	35.69	564,010	+0.23(+0.65%)
Sep 25, 2006	35.24	35.65	34.75	35.46	847,888	+0.06(+0.16%)
Sep 22, 2006	35.22	35.51	35.14	35.40	628,034	+0.08(+0.23%)
Sep 21, 2006	35.61	35.76	35.21	35.31	764,658	-0.22(-0.61%)
Sep 20, 2006	35.05	35.60	34.95	35.53	804,521	+0.47(+1.35%)
Sep 19, 2006	35.07	35.15	34.94	35.06	949,601	+0.07(+0.21%)
Sep 18, 2006	34.69	35.36	34.66	34.98	849,338	+0.23(+0.67%)
Sep 15, 2006	34.98	35.31	34.75	34.75	1,358,264	-0.13(-0.38%)
Sep 14, 2006	34.75	35.08	34.57	34.88	890,893	+0.16(+0.45%)
Sep 13, 2006	34.63	34.99	34.58	34.73	1,064,481	-0.17(-0.47%)
Sep 12, 2006	33.83	35.02	33.83	34.89	1,309,582	+1.06(+3.13%)
Sep 11, 2006	34.77	34.77	33.02	33.83	2,449,442	-1.11(-3.17%)
Sep 08, 2006	34.55	35.22	34.49	34.94	1,459,010	+0.40(+1.15%)
Sep 07, 2006	35.53	35.53	34.48	34.55	1,768,860	-0.99(-2.77%)
Sep 06, 2006	35.55	35.78	35.35	35.53	1,698,676	-0.19(-0.53%)
Sep 05, 2006	36.42	36.53	35.62	35.72	1,886,881	-1.38(-3.73%)
Sep 01, 2006	36.92	37.18	36.83	37.10	551,689	+0.20(+0.54%)
Aug 31, 2006	36.96	37.11	36.71	36.90	590,948	-0.12(-0.31%)
Aug 30, 2006	37.05	37.62	36.76	37.02	882,920	-0.07(-0.18%)
Aug 29, 2006	36.55	37.25	36.36	37.09	1,538,134	+0.54(+1.47%)
Aug 28, 2006	36.20	36.83	36.18	36.55	697,735	+0.39(+1.08%)
Aug 25, 2006	36.19	36.36	35.84	36.16	503,490	-0.06(-0.16%)
Aug 24, 2006	36.18	36.38	35.93	36.22	727,572	+0.29(+0.81%)
Aug 23, 2006	36.14	36.31	35.77	35.93	579,835	-0.10(-0.28%)
Aug 22, 2006	36.12	36.35	36.00	36.03	1,068,588	-0.06(-0.16%)
Aug 21, 2006	36.47	36.63	36.08	36.08	1,165,227	-0.52(-1.42%)
Aug 18, 2006	36.95	37.08	36.51	36.61	553,501	-0.27(-0.74%)
Aug 17, 2006	36.71	37.46	36.59	36.88	1,240,364	+0.23(+0.63%)
Aug 16, 2006	35.94	37.15	35.94	36.65	1,216,204	-0.02(-0.05%)
Aug 15, 2006	35.93	36.85	35.90	36.66	1,394,987	+1.07(+3.00%)
Aug 14, 2006	35.76	35.99	35.58	35.60	504,577	+0.09(+0.26%)
Aug 11, 2006	35.60	35.88	35.33	35.51	650,261	-0.07(-0.21%)
Aug 10, 2006	35.29	35.67	35.03	35.58	534,052	+0.29(+0.82%)
Aug 09, 2006	35.64	35.79	35.24	35.29	674,783	-0.31(-0.88%)
Aug 08, 2006	35.68	36.09	35.35	35.60	1,060,132	+0.10(+0.28%)
Aug 07, 2006	35.80	35.89	35.43	35.51	569,084	-0.29(-0.81%)
Aug 04, 2006	36.01	36.32	35.55	35.80	894,275	-0.07(-0.21%)
Aug 03, 2006	35.89	36.03	35.72	35.87	977,385	-0.02(-0.05%)
Aug 02, 2006	35.64	36.15	35.64	35.89	1,300,522	+0.36(+1.00%)

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.