Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	39.21	39.83	38.91	39.06	10,998,404	+0.21(+0.54%)
Oct 30, 2006	38.35	39.10	38.22	38.85	6,541,868	+0.20(+0.51%)
Oct 27, 2006	38.88	38.99	38.55	38.65	6,344,166	-0.47(-1.20%)
Oct 26, 2006	38.33	39.28	38.32	39.12	6,224,485	+0.79(+2.07%)
Oct 25, 2006	38.95	39.00	38.17	38.33	12,045,994	-0.67(-1.73%)
Oct 24, 2006	39.18	39.41	38.85	39.00	6,629,735	-0.42(-1.06%)
Oct 23, 2006	38.15	39.51	38.11	39.42	9,596,467	+1.14(+2.97%)
Oct 20, 2006	38.08	38.48	37.87	38.28	6,592,316	+0.38(+1.01%)
Oct 19, 2006	38.28	38.51	37.70	37.90	6,987,567	-0.51(-1.32%)
Oct 18, 2006	38.63	38.87	38.32	38.41	6,887,277	-0.06(-0.15%)
Oct 17, 2006	38.79	38.94	37.95	38.47	9,295,749	-0.64(-1.64%)
Oct 16, 2006	39.24	39.42	39.06	39.11	6,902,426	-0.28(-0.72%)
Oct 13, 2006	39.01	39.45	38.95	39.39	7,053,619	+0.03(+0.07%)
Oct 12, 2006	38.86	39.44	38.58	39.37	8,852,322	+0.71(+1.84%)
Oct 11, 2006	38.55	38.85	38.34	38.65	6,333,713	-0.06(-0.15%)
Oct 10, 2006	38.71	39.22	38.43	38.71	11,772,696	+0.04(+0.10%)
Oct 09, 2006	38.55	38.70	38.22	38.67	7,009,231	+0.03(+0.07%)
Oct 06, 2006	38.61	38.88	38.30	38.65	10,795,552	-0.09(-0.22%)
Oct 05, 2006	38.15	38.78	37.95	38.73	16,565,551	+0.69(+1.82%)
Oct 04, 2006	37.29	38.11	37.13	38.04	9,721,753	+0.54(+1.44%)
Oct 03, 2006	37.04	37.61	36.77	37.50	10,016,866	+0.65(+1.77%)
Oct 02, 2006	36.11	37.00	36.04	36.85	8,180,440	+0.38(+1.03%)
Sep 29, 2006	37.16	37.22	36.45	36.47	6,673,214	-0.65(-1.76%)
Sep 28, 2006	37.08	37.18	36.50	37.12	7,200,115	+0.21(+0.57%)
Sep 27, 2006	36.89	37.35	36.78	36.91	10,670,265	-0.07(-0.18%)
Sep 26, 2006	36.80	37.41	36.59	36.98	9,869,764	+0.09(+0.25%)
Sep 25, 2006	36.24	37.20	36.05	36.89	13,815,458	+0.69(+1.91%)
Sep 22, 2006	35.68	36.19	35.54	36.19	6,681,092	+0.29(+0.81%)
Sep 21, 2006	36.50	36.53	35.79	35.90	12,097,047	-0.42(-1.15%)
Sep 20, 2006	36.03	36.44	36.01	36.32	11,859,957	+0.42(+1.16%)
Sep 19, 2006	35.65	35.97	35.51	35.90	13,114,490	+0.53(+1.51%)
Sep 18, 2006	35.19	35.37	34.92	35.37	8,180,592	-0.04(-0.11%)
Sep 15, 2006	35.35	35.61	35.08	35.41	10,696,928	+0.25(+0.71%)
Sep 14, 2006	34.78	35.29	34.43	35.16	10,337,127	+0.30(+0.85%)
Sep 13, 2006	34.49	34.89	34.36	34.86	8,635,835	+0.20(+0.59%)
Sep 12, 2006	33.86	34.82	33.80	34.65	10,159,120	+0.83(+2.44%)
Sep 11, 2006	33.27	33.97	33.02	33.83	7,327,977	+0.46(+1.36%)
Sep 08, 2006	31.67	33.51	31.67	33.37	9,004,726	+1.24(+3.86%)
Sep 07, 2006	31.69	32.46	31.53	32.13	6,048,751	+0.24(+0.74%)
Sep 06, 2006	32.22	32.26	31.72	31.90	5,130,689	-0.43(-1.33%)
Sep 05, 2006	32.48	32.69	32.27	32.32	4,610,000	+0.01(+0.04%)
Sep 01, 2006	32.31	32.50	31.98	32.31	5,905,133	+0.37(+1.16%)
Aug 31, 2006	31.90	32.15	31.42	31.94	8,006,827	-0.13(-0.39%)
Aug 30, 2006	31.99	32.49	31.70	32.07	6,849,403	-0.09(-0.29%)
Aug 29, 2006	31.65	32.18	31.64	32.16	6,307,959	+0.66(+2.10%)
Aug 28, 2006	31.16	31.71	31.08	31.50	6,465,817	+0.54(+1.75%)
Aug 25, 2006	30.83	31.08	30.59	30.96	5,520,032	-0.06(-0.19%)
Aug 24, 2006	31.35	31.43	30.81	31.02	10,158,363	-0.45(-1.43%)
Aug 23, 2006	32.23	32.31	31.39	31.47	6,473,240	-0.76(-2.36%)
Aug 22, 2006	32.31	32.54	31.97	32.23	4,642,117	-0.05(-0.16%)
Aug 21, 2006	32.77	32.81	32.24	32.28	4,223,687	-0.59(-1.81%)
Aug 18, 2006	33.12	33.19	32.69	32.87	4,612,424	-0.02(-0.06%)
Aug 17, 2006	32.58	33.27	32.44	32.89	10,146,698	+0.31(+0.95%)
Aug 16, 2006	32.33	32.60	31.68	32.58	6,434,155	+0.45(+1.40%)
Aug 15, 2006	32.34	32.34	31.62	32.13	7,324,038	+0.34(+1.06%)
Aug 14, 2006	31.95	32.22	31.76	31.80	6,056,931	-0.15(-0.48%)
Aug 11, 2006	31.65	31.99	31.32	31.95	10,449,082	+0.45(+1.43%)
Aug 10, 2006	30.17	31.51	30.03	31.50	14,028,763	+1.61(+5.39%)
Aug 09, 2006	30.61	30.76	29.82	29.89	7,700,958	-0.44(-1.44%)
Aug 08, 2006	30.93	30.97	30.17	30.32	5,026,612	-0.53(-1.71%)
Aug 07, 2006	30.99	31.09	30.62	30.85	4,310,494	-0.32(-1.02%)
Aug 04, 2006	30.79	31.31	30.79	31.17	7,490,228	+0.55(+1.79%)
Aug 03, 2006	29.90	30.90	29.78	30.62	8,349,661	+0.40(+1.33%)
Aug 02, 2006	30.34	30.36	29.99	30.22	4,670,144	+0.09(+0.28%)

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.