Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	43.74	43.93	43.68	43.81	4,465,062	+0.02(+0.06%)
Oct 30, 2006	43.74	43.88	43.65	43.78	3,632,505	-0.09(-0.21%)
Oct 27, 2006	44.06	44.10	43.82	43.88	9,572,391	-0.31(-0.69%)
Oct 26, 2006	44.08	44.23	43.88	44.18	9,396,702	+0.34(+0.77%)
Oct 25, 2006	43.60	43.91	43.55	43.85	5,346,715	+0.31(+0.70%)
Oct 24, 2006	43.40	43.60	43.35	43.54	5,589,310	+0.01(+0.01%)
Oct 23, 2006	43.22	43.58	43.16	43.53	3,564,316	+0.04(+0.09%)
Oct 20, 2006	43.50	43.53	43.25	43.50	6,085,089	+0.14(+0.32%)
Oct 19, 2006	43.18	43.44	43.14	43.36	7,587,027	+0.32(+0.75%)
Oct 18, 2006	43.12	43.20	42.88	43.04	5,702,745	+0.11(+0.25%)
Oct 17, 2006	43.00	43.01	42.72	42.93	3,726,206	-0.27(-0.62%)
Oct 16, 2006	43.14	43.22	43.05	43.20	6,057,973	+0.16(+0.38%)
Oct 13, 2006	42.93	43.07	42.81	43.04	3,684,009	+0.06(+0.14%)
Oct 12, 2006	42.65	43.02	42.65	42.97	5,548,075	+0.47(+1.10%)
Oct 11, 2006	42.46	42.76	42.36	42.51	3,488,425	-0.03(-0.07%)
Oct 10, 2006	42.59	42.62	42.39	42.54	3,983,562	+0.06(+0.15%)
Oct 09, 2006	42.36	42.52	42.29	42.48	2,682,182	+0.02(+0.04%)
Oct 06, 2006	42.55	42.64	42.33	42.46	7,585,262	-0.38(-0.89%)
Oct 05, 2006	42.80	42.87	42.46	42.84	9,891,358	+0.02(+0.06%)
Oct 04, 2006	42.28	42.83	42.24	42.81	9,070,996	+0.43(+1.01%)
Oct 03, 2006	42.24	42.52	42.14	42.38	6,439,836	+0.04(+0.09%)
Oct 02, 2006	42.41	42.61	42.32	42.34	7,011,185	+0.12(+0.28%)
Sep 29, 2006	42.29	42.32	42.17	42.23	10,305,470	-0.07(-0.18%)
Sep 28, 2006	42.30	42.38	42.14	42.30	5,628,458	+0.10(+0.24%)
Sep 27, 2006	42.07	42.25	42.06	42.20	5,294,088	+0.32(+0.76%)
Sep 26, 2006	41.63	41.95	41.63	41.88	6,493,104	+0.05(+0.12%)
Sep 25, 2006	41.76	41.91	41.29	41.83	9,906,922	+0.17(+0.42%)
Sep 22, 2006	41.95	41.95	41.58	41.66	4,308,306	-0.21(-0.49%)
Sep 21, 2006	42.05	42.08	41.78	41.86	5,229,749	+0.10(+0.24%)
Sep 20, 2006	41.70	41.91	41.66	41.76	4,735,414	+0.41(+0.98%)
Sep 19, 2006	41.70	41.73	41.14	41.36	4,783,387	-0.39(-0.93%)
Sep 18, 2006	41.68	41.82	41.47	41.75	5,197,339	+0.22(+0.53%)
Sep 15, 2006	41.78	41.79	41.46	41.53	5,141,183	-0.13(-0.31%)
Sep 14, 2006	41.68	41.73	41.58	41.66	3,713,531	+0.06(+0.13%)
Sep 13, 2006	41.51	41.73	41.43	41.60	3,579,558	-0.08(-0.19%)
Sep 12, 2006	41.37	41.74	41.29	41.68	6,077,067	+0.47(+1.15%)
Sep 11, 2006	41.22	41.38	41.00	41.21	5,818,427	-0.25(-0.60%)
Sep 08, 2006	41.43	41.55	41.36	41.46	3,578,435	-0.01(-0.02%)
Sep 07, 2006	41.51	41.71	41.36	41.47	5,666,805	-0.49(-1.16%)
Sep 06, 2006	42.18	42.19	41.90	41.95	5,574,228	-0.65(-1.54%)
Sep 05, 2006	42.62	42.71	42.46	42.61	5,428,221	+0.16(+0.38%)
Sep 01, 2006	42.27	42.52	42.23	42.44	4,189,736	+0.31(+0.74%)
Aug 31, 2006	42.36	42.36	42.07	42.13	8,079,598	+0.00(+0.00%)
Aug 30, 2006	42.31	42.31	42.06	42.13	9,412,426	+0.00(+0.00%)
Aug 29, 2006	42.05	42.18	41.75	42.13	5,719,752	+0.34(+0.81%)
Aug 28, 2006	41.65	41.95	41.61	41.80	5,733,069	+0.17(+0.42%)
Aug 25, 2006	41.65	41.74	41.53	41.62	5,921,754	-0.03(-0.07%)
Aug 24, 2006	41.98	42.00	41.55	41.65	4,572,240	-0.12(-0.28%)
Aug 23, 2006	42.04	42.13	41.70	41.77	4,124,434	-0.15(-0.36%)
Aug 22, 2006	41.88	42.06	41.76	41.92	4,095,233	-0.12(-0.28%)
Aug 21, 2006	42.09	42.26	42.03	42.04	5,075,721	-0.13(-0.31%)
Aug 18, 2006	42.10	42.18	41.86	42.17	3,239,893	+0.17(+0.42%)
Aug 17, 2006	42.10	42.26	41.91	42.00	3,953,880	-0.17(-0.40%)
Aug 16, 2006	42.10	42.19	41.99	42.16	4,201,288	+0.39(+0.94%)
Aug 15, 2006	41.63	41.85	41.56	41.77	4,632,568	+0.89(+2.16%)
Aug 14, 2006	41.07	41.23	40.88	40.89	3,563,514	+0.14(+0.34%)
Aug 11, 2006	40.78	40.92	40.65	40.75	3,202,830	-0.36(-0.86%)
Aug 10, 2006	40.97	41.12	40.80	41.10	6,175,260	+0.09(+0.23%)
Aug 09, 2006	41.37	41.55	41.00	41.01	4,918,483	+0.20(+0.49%)
Aug 08, 2006	40.95	41.27	40.71	40.81	4,214,926	-0.14(-0.35%)
Aug 07, 2006	40.91	41.06	40.82	40.95	3,308,083	-0.26(-0.62%)
Aug 04, 2006	41.47	41.63	41.06	41.21	6,493,585	+0.03(+0.08%)
Aug 03, 2006	40.81	41.29	40.76	41.18	6,320,143	-0.07(-0.17%)
Aug 02, 2006	41.02	41.35	41.02	41.25	5,210,014	+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.