Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	34.89	35.02	34.60	34.65	19,089,766	-0.16(-0.45%)
Oct 30, 2006	34.87	35.00	34.73	34.81	11,779,776	-0.06(-0.18%)
Oct 27, 2006	34.73	34.94	34.41	34.87	26,976,904	+0.12(+0.34%)
Oct 26, 2006	35.04	35.30	34.60	34.75	34,600,700	-0.23(-0.65%)
Oct 25, 2006	33.66	35.34	33.66	34.98	87,814,008	+0.97(+2.86%)
Oct 24, 2006	33.86	34.53	33.45	34.01	57,797,392	-0.14(-0.42%)
Oct 23, 2006	34.16	34.40	34.09	34.15	30,055,808	+0.21(+0.61%)
Oct 20, 2006	34.17	34.17	33.83	33.94	26,459,374	-0.22(-0.65%)
Oct 19, 2006	33.70	34.19	33.62	34.17	35,545,636	+0.79(+2.36%)
Oct 18, 2006	33.50	33.55	33.16	33.38	20,187,262	+0.04(+0.11%)
Oct 17, 2006	33.58	33.65	33.28	33.34	14,945,287	-0.35(-1.05%)
Oct 16, 2006	34.00	34.03	33.50	33.69	14,149,861	-0.23(-0.69%)
Oct 13, 2006	33.74	33.94	33.43	33.93	20,144,546	+0.36(+1.08%)
Oct 12, 2006	33.74	33.74	33.39	33.57	18,207,028	-0.02(-0.06%)
Oct 11, 2006	33.25	33.63	33.23	33.59	21,303,066	+0.33(+1.00%)
Oct 10, 2006	33.72	33.87	33.06	33.25	26,345,774	-0.30(-0.89%)
Oct 09, 2006	33.59	33.60	33.31	33.55	17,946,032	+0.06(+0.17%)
Oct 06, 2006	33.47	33.61	33.23	33.50	22,567,674	+0.09(+0.28%)
Oct 05, 2006	32.96	33.43	32.83	33.40	23,633,720	+0.64(+1.95%)
Oct 04, 2006	32.38	32.87	32.25	32.76	30,593,290	+0.54(+1.67%)
Oct 03, 2006	32.62	32.65	32.15	32.23	27,164,906	-0.38(-1.18%)
Oct 02, 2006	32.76	32.83	32.59	32.61	19,257,584	-0.00(-0.01%)
Sep 29, 2006	32.81	32.97	32.59	32.62	21,116,942	-0.18(-0.55%)
Sep 28, 2006	32.98	33.17	32.69	32.79	40,448,460	-0.14(-0.41%)
Sep 27, 2006	32.42	33.04	32.38	32.93	52,295,832	+0.65(+2.02%)
Sep 26, 2006	32.81	32.81	31.98	32.28	100,938,664	-0.55(-1.69%)
Sep 25, 2006	34.08	34.21	32.51	32.83	111,549,352	-2.24(-6.39%)
Sep 22, 2006	35.06	35.11	34.63	35.07	15,479,953	+0.17(+0.48%)
Sep 21, 2006	35.10	35.22	34.81	34.91	16,609,134	-0.28(-0.80%)
Sep 20, 2006	35.15	35.20	34.83	35.19	23,894,950	+0.03(+0.09%)
Sep 19, 2006	35.34	35.41	34.95	35.16	34,333,132	-0.17(-0.49%)
Sep 18, 2006	35.59	35.63	35.15	35.33	12,508,545	-0.09(-0.25%)
Sep 15, 2006	35.47	35.49	35.20	35.42	36,107,292	+0.04(+0.12%)
Sep 14, 2006	35.25	35.47	35.24	35.38	23,094,830	+0.13(+0.36%)
Sep 13, 2006	34.94	35.26	34.75	35.25	28,602,730	-0.14(-0.39%)
Sep 12, 2006	35.51	35.63	35.03	35.39	27,699,102	-0.12(-0.35%)
Sep 11, 2006	35.28	35.59	35.26	35.51	22,144,730	+0.16(+0.46%)
Sep 08, 2006	35.06	35.41	34.97	35.35	22,503,600	+0.38(+1.08%)
Sep 07, 2006	35.26	35.35	34.88	34.97	21,496,230	-0.23(-0.64%)
Sep 06, 2006	34.98	35.29	34.98	35.20	14,920,173	-0.01(-0.02%)
Sep 05, 2006	35.68	35.71	35.16	35.21	21,965,412	-0.50(-1.41%)
Sep 01, 2006	35.80	35.86	35.62	35.71	9,950,929	+0.12(+0.33%)
Aug 31, 2006	36.00	36.01	35.59	35.59	14,609,419	-0.38(-1.05%)
Aug 30, 2006	35.79	36.04	35.38	35.97	23,583,492	+0.38(+1.07%)
Aug 29, 2006	35.83	35.94	35.41	35.59	20,229,510	-0.22(-0.62%)
Aug 28, 2006	35.98	36.22	35.79	35.81	20,984,566	-0.02(-0.06%)
Aug 25, 2006	35.84	35.99	35.77	35.83	11,909,335	-0.15(-0.43%)
Aug 24, 2006	35.79	36.00	35.66	35.99	12,828,453	+0.34(+0.94%)
Aug 23, 2006	35.63	35.77	35.56	35.65	8,770,346	+0.02(+0.05%)
Aug 22, 2006	35.70	35.90	35.53	35.63	14,294,441	-0.04(-0.11%)
Aug 21, 2006	35.58	35.99	35.57	35.67	21,791,260	-0.11(-0.30%)
Aug 18, 2006	35.58	35.98	35.32	35.78	51,201,620	+1.37(+3.99%)
Aug 17, 2006	34.38	34.73	34.03	34.40	29,064,636	+0.00(+0.01%)
Aug 16, 2006	34.52	34.52	34.26	34.40	15,947,726	-0.09(-0.27%)
Aug 15, 2006	34.61	34.62	34.36	34.49	10,926,846	+0.17(+0.50%)
Aug 14, 2006	34.50	34.80	34.31	34.32	12,019,648	-0.12(-0.35%)
Aug 11, 2006	34.32	34.50	34.23	34.44	7,802,174	+0.12(+0.35%)
Aug 10, 2006	34.23	34.39	34.15	34.32	10,988,339	+0.17(+0.50%)
Aug 09, 2006	34.21	34.35	34.08	34.15	10,229,293	-0.06(-0.17%)
Aug 08, 2006	33.94	34.22	33.77	34.21	14,108,082	+0.51(+1.52%)
Aug 07, 2006	34.04	34.11	33.65	33.70	17,029,262	-0.34(-1.00%)
Aug 04, 2006	34.40	34.40	33.97	34.04	9,087,437	-0.12(-0.34%)
Aug 03, 2006	33.77	34.35	33.74	34.16	11,213,425	+0.07(+0.21%)
Aug 02, 2006	33.99	34.21	33.98	34.08	14,747,897	+0.08(+0.23%)

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.