Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	45.02	45.43	44.88	45.06	86,718	+0.23(+0.51%)
Oct 30, 2006	45.31	45.49	44.58	44.83	64,264	-0.58(-1.27%)
Oct 27, 2006	45.09	45.61	45.04	45.41	43,678	+0.06(+0.14%)
Oct 26, 2006	44.91	45.35	43.68	45.35	116,072	+0.63(+1.41%)
Oct 25, 2006	44.48	45.21	44.16	44.72	69,490	-0.09(-0.20%)
Oct 24, 2006	44.91	45.19	44.67	44.81	39,781	-0.29(-0.65%)
Oct 23, 2006	45.83	45.93	45.01	45.10	81,390	-0.96(-2.08%)
Oct 20, 2006	45.86	46.06	45.60	46.06	49,495	+0.47(+1.03%)
Oct 19, 2006	45.21	45.97	44.98	45.59	61,015	+0.17(+0.37%)
Oct 18, 2006	45.66	45.73	44.89	45.42	70,218	+0.13(+0.29%)
Oct 17, 2006	45.09	45.61	44.60	45.29	92,664	-0.11(-0.23%)
Oct 16, 2006	45.00	45.39	44.82	45.39	216,288	+0.58(+1.29%)
Oct 13, 2006	44.58	45.03	44.27	44.82	110,904	+0.22(+0.50%)
Oct 12, 2006	43.85	44.70	43.78	44.59	60,869	+0.93(+2.13%)
Oct 11, 2006	44.08	44.08	43.08	43.66	77,098	-0.37(-0.85%)
Oct 10, 2006	44.04	44.10	43.71	44.04	51,413	+0.21(+0.49%)
Oct 09, 2006	43.55	43.96	42.88	43.82	63,273	+0.37(+0.86%)
Oct 06, 2006	43.73	44.06	43.27	43.45	36,442	-0.55(-1.25%)
Oct 05, 2006	43.83	44.00	43.26	44.00	119,274	+0.16(+0.36%)
Oct 04, 2006	42.22	43.84	42.12	43.84	46,875	+1.67(+3.95%)
Oct 03, 2006	41.82	42.63	41.38	42.17	89,883	+0.12(+0.30%)
Oct 02, 2006	42.24	42.39	41.49	42.05	83,384	-0.20(-0.48%)
Sep 29, 2006	42.32	43.57	42.20	42.25	79,682	-0.30(-0.71%)
Sep 28, 2006	42.65	44.55	42.56	42.56	191,522	+0.41(+0.97%)
Sep 27, 2006	41.36	42.15	41.22	42.15	86,246	+0.81(+1.95%)
Sep 26, 2006	41.06	41.48	40.87	41.34	48,665	+0.10(+0.24%)
Sep 25, 2006	40.11	41.47	39.99	41.24	37,083	+0.82(+2.02%)
Sep 22, 2006	40.53	40.91	40.09	40.43	41,435	-0.42(-1.02%)
Sep 21, 2006	41.18	41.97	40.52	40.84	62,942	-0.23(-0.56%)
Sep 20, 2006	40.05	41.07	40.05	41.07	22,291	+1.36(+3.42%)
Sep 19, 2006	40.25	40.25	39.11	39.72	26,128	-0.57(-1.41%)
Sep 18, 2006	40.27	40.52	40.01	40.29	28,356	-0.20(-0.50%)
Sep 15, 2006	40.76	40.78	40.25	40.49	195,204	-0.20(-0.48%)
Sep 14, 2006	40.44	40.78	39.90	40.68	44,403	+0.03(+0.07%)
Sep 13, 2006	40.99	41.57	40.51	40.66	72,739	-0.23(-0.56%)
Sep 12, 2006	39.78	40.96	39.67	40.89	62,475	+1.19(+2.99%)
Sep 11, 2006	39.36	39.86	39.36	39.70	23,967	+0.09(+0.22%)
Sep 08, 2006	39.88	40.18	39.22	39.61	52,045	-0.03(-0.07%)
Sep 07, 2006	39.67	40.66	39.59	39.64	51,772	-0.25(-0.62%)
Sep 06, 2006	40.21	40.30	39.73	39.89	68,192	-0.68(-1.68%)
Sep 05, 2006	40.05	40.60	39.57	40.57	90,022	+0.50(+1.24%)
Sep 01, 2006	40.17	40.33	39.64	40.07	25,216	+0.19(+0.47%)
Aug 31, 2006	39.68	40.23	39.43	39.89	67,639	+0.43(+1.08%)
Aug 30, 2006	38.29	39.82	38.22	39.46	55,322	+0.90(+2.35%)
Aug 29, 2006	38.50	38.57	38.08	38.56	54,837	+0.25(+0.65%)
Aug 28, 2006	38.25	38.62	38.01	38.31	58,981	+0.02(+0.05%)
Aug 25, 2006	38.08	38.53	38.03	38.29	13,046	+0.00(+0.00%)
Aug 24, 2006	38.56	38.56	37.86	38.29	40,192	-0.18(-0.46%)
Aug 23, 2006	38.58	39.67	38.21	38.47	61,311	-0.18(-0.46%)
Aug 22, 2006	37.93	38.84	37.93	38.65	45,219	+0.47(+1.23%)
Aug 21, 2006	38.34	38.34	37.87	38.18	24,026	-0.32(-0.83%)
Aug 18, 2006	39.12	39.30	37.32	38.49	144,747	-0.43(-1.12%)
Aug 17, 2006	38.82	39.43	38.77	38.93	31,654	-0.16(-0.41%)
Aug 16, 2006	38.96	39.35	38.52	39.09	49,716	+0.32(+0.82%)
Aug 15, 2006	38.06	38.81	38.06	38.77	47,495	+1.15(+3.06%)
Aug 14, 2006	37.41	38.11	37.35	37.62	39,596	+0.37(+1.00%)
Aug 11, 2006	37.91	38.18	36.90	37.24	51,908	-0.75(-1.98%)
Aug 10, 2006	37.89	38.37	37.50	38.00	43,965	+0.01(+0.02%)
Aug 09, 2006	38.77	39.14	37.89	37.99	94,864	-0.66(-1.72%)
Aug 08, 2006	38.96	39.52	38.65	38.65	64,198	-0.31(-0.80%)
Aug 07, 2006	39.47	39.47	38.86	38.96	79,978	-0.72(-1.81%)
Aug 04, 2006	41.06	41.06	39.31	39.68	75,556	-0.94(-2.31%)
Aug 03, 2006	39.85	40.87	39.64	40.62	81,025	+0.50(+1.24%)
Aug 02, 2006	39.68	40.32	39.42	40.13	48,691	+0.67(+1.71%)

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.