Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	45.34	45.60	44.75	44.98	3,580,368	-0.36(-0.79%)
Oct 30, 2006	45.36	45.74	45.23	45.33	2,399,113	-0.02(-0.05%)
Oct 27, 2006	45.82	45.82	45.30	45.36	2,601,805	-0.61(-1.32%)
Oct 26, 2006	45.89	46.10	45.62	45.96	2,314,787	+0.15(+0.33%)
Oct 25, 2006	45.59	45.86	45.32	45.81	3,061,410	+0.49(+1.08%)
Oct 24, 2006	45.44	45.54	45.14	45.32	2,080,109	-0.20(-0.45%)
Oct 23, 2006	45.17	45.62	45.07	45.53	1,918,812	+0.36(+0.79%)
Oct 20, 2006	45.65	45.89	45.07	45.17	2,930,216	-0.39(-0.85%)
Oct 19, 2006	45.62	45.84	45.35	45.55	2,805,009	-0.30(-0.66%)
Oct 18, 2006	45.48	45.88	45.45	45.86	3,097,672	+0.52(+1.15%)
Oct 17, 2006	45.10	45.45	44.92	45.34	2,845,890	+0.06(+0.13%)
Oct 16, 2006	45.31	45.55	45.17	45.28	1,990,309	-0.20(-0.44%)
Oct 13, 2006	45.12	45.78	45.05	45.48	3,382,808	+0.29(+0.65%)
Oct 12, 2006	45.31	45.60	45.14	45.19	3,543,593	-0.20(-0.44%)
Oct 11, 2006	44.81	45.38	44.64	45.38	2,780,378	+0.44(+0.99%)
Oct 10, 2006	45.15	45.24	44.72	44.94	1,765,040	-0.23(-0.52%)
Oct 09, 2006	44.99	45.26	44.95	45.17	2,647,474	-0.06(-0.14%)
Oct 06, 2006	45.40	45.32	45.01	45.24	2,219,171	-0.16(-0.35%)
Oct 05, 2006	45.00	45.40	44.85	45.40	3,542,909	+0.29(+0.63%)
Oct 04, 2006	44.43	45.14	44.36	45.11	4,107,537	+0.66(+1.49%)
Oct 03, 2006	44.42	44.72	44.37	44.45	4,267,295	-0.16(-0.37%)
Oct 02, 2006	44.58	44.65	44.27	44.61	2,411,087	+0.04(+0.08%)
Sep 29, 2006	44.72	44.83	44.53	44.58	2,564,687	-0.39(-0.87%)
Sep 28, 2006	44.48	44.98	44.29	44.97	4,101,037	+0.71(+1.61%)
Sep 27, 2006	44.05	44.35	43.88	44.26	4,071,104	+0.21(+0.48%)
Sep 26, 2006	44.20	44.57	44.03	44.05	4,672,678	-0.44(-0.99%)
Sep 25, 2006	44.30	44.80	44.14	44.48	4,399,515	+0.55(+1.25%)
Sep 22, 2006	43.67	44.13	43.60	43.94	4,711,677	+0.34(+0.78%)
Sep 21, 2006	43.85	44.02	43.40	43.60	4,199,047	-0.19(-0.44%)
Sep 20, 2006	43.20	43.82	43.09	43.79	4,519,933	+0.68(+1.59%)
Sep 19, 2006	43.32	43.32	42.91	43.10	2,633,449	-0.09(-0.22%)
Sep 18, 2006	43.21	43.47	42.89	43.20	3,323,626	-0.03(-0.07%)
Sep 15, 2006	43.23	43.44	43.07	43.23	6,129,833	+0.55(+1.29%)
Sep 14, 2006	42.62	42.83	42.57	42.68	2,961,005	+0.12(+0.27%)
Sep 13, 2006	42.62	42.76	42.44	42.56	3,240,154	-0.17(-0.40%)
Sep 12, 2006	43.00	43.00	42.58	42.73	3,361,769	+0.02(+0.05%)
Sep 11, 2006	41.95	43.15	41.92	42.71	4,139,009	+0.61(+1.46%)
Sep 08, 2006	42.36	42.36	41.95	42.09	4,571,589	+0.31(+0.74%)
Sep 07, 2006	42.12	42.12	41.67	41.78	3,477,226	-0.37(-0.87%)
Sep 06, 2006	42.56	42.62	41.91	42.15	3,349,625	-0.43(-1.00%)
Sep 05, 2006	42.61	42.71	42.44	42.58	2,468,217	-0.19(-0.44%)
Sep 01, 2006	43.06	43.06	42.60	42.77	1,803,525	-0.15(-0.35%)
Aug 31, 2006	42.68	43.15	42.64	42.92	2,697,420	+0.22(+0.52%)
Aug 30, 2006	43.12	43.19	42.61	42.70	2,580,424	-0.42(-0.98%)
Aug 29, 2006	43.01	43.18	42.91	43.12	2,511,834	+0.02(+0.04%)
Aug 28, 2006	42.61	43.28	42.58	43.10	1,964,139	+0.49(+1.14%)
Aug 25, 2006	42.42	42.93	42.40	42.61	2,247,394	+0.05(+0.12%)
Aug 24, 2006	42.50	42.65	42.23	42.56	3,218,089	+0.48(+1.14%)
Aug 23, 2006	42.06	42.19	41.83	42.08	2,677,408	+0.06(+0.15%)
Aug 22, 2006	42.63	42.63	41.83	42.02	3,329,099	-0.60(-1.40%)
Aug 21, 2006	42.67	42.84	42.53	42.61	2,044,532	-0.05(-0.12%)
Aug 18, 2006	42.17	42.72	42.12	42.67	2,582,134	+0.52(+1.23%)
Aug 17, 2006	42.30	42.51	41.78	42.15	4,752,899	-0.19(-0.46%)
Aug 16, 2006	42.67	42.80	42.16	42.34	3,783,744	-0.11(-0.25%)
Aug 15, 2006	42.16	42.59	42.07	42.44	5,007,247	+0.37(+0.89%)
Aug 14, 2006	42.77	42.96	42.06	42.07	4,073,840	-0.32(-0.74%)
Aug 11, 2006	42.00	42.66	42.00	42.39	3,316,955	+0.12(+0.29%)
Aug 10, 2006	42.12	42.30	42.05	42.26	3,711,390	+0.20(+0.47%)
Aug 09, 2006	42.32	42.54	41.95	42.06	5,045,562	+0.02(+0.06%)
Aug 08, 2006	43.09	43.09	42.04	42.04	5,498,667	-0.09(-0.21%)
Aug 07, 2006	41.80	42.39	41.80	42.13	5,901,826	-0.18(-0.41%)
Aug 04, 2006	43.06	43.44	42.20	42.30	6,628,094	-0.76(-1.76%)
Aug 03, 2006	43.85	43.91	42.95	43.06	13,544,746	-2.70(-5.90%)
Aug 02, 2006	45.81	46.33	45.66	45.77	3,483,555	-0.08(-0.18%)

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.