Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	38.67	39.37	38.27	39.08	5,150,329	+0.45(+1.18%)
Oct 30, 2006	38.95	39.38	38.39	38.62	4,648,824	-0.42(-1.08%)
Oct 27, 2006	39.80	40.31	38.94	39.04	5,476,195	-0.85(-2.13%)
Oct 26, 2006	40.11	40.43	39.13	39.89	5,412,666	+0.31(+0.79%)
Oct 25, 2006	40.71	41.28	39.28	39.58	10,379,882	-1.62(-3.93%)
Oct 24, 2006	36.73	41.22	36.57	41.20	16,059,669	+4.33(+11.74%)
Oct 23, 2006	36.05	36.87	35.79	36.87	6,049,749	+0.71(+1.96%)
Oct 20, 2006	36.50	36.52	35.78	36.16	6,076,656	-0.43(-1.19%)
Oct 19, 2006	35.65	37.08	35.22	36.59	9,128,437	+0.27(+0.74%)
Oct 18, 2006	37.06	37.43	35.88	36.33	6,621,659	-0.37(-1.00%)
Oct 17, 2006	37.10	37.14	35.98	36.69	4,792,325	-0.69(-1.84%)
Oct 16, 2006	36.93	37.84	36.82	37.38	6,079,047	+0.74(+2.01%)
Oct 13, 2006	35.76	37.62	35.73	36.65	8,320,498	+0.52(+1.43%)
Oct 12, 2006	35.18	36.20	35.17	36.13	5,550,187	+0.95(+2.70%)
Oct 11, 2006	35.32	35.76	34.89	35.18	6,687,131	-0.36(-1.02%)
Oct 10, 2006	34.79	35.58	34.79	35.54	6,917,181	+0.31(+0.87%)
Oct 09, 2006	34.75	36.31	34.55	35.24	9,730,990	+1.04(+3.03%)
Oct 06, 2006	33.82	34.58	33.64	34.20	8,102,855	-0.58(-1.65%)
Oct 05, 2006	32.95	35.16	32.95	34.77	10,837,440	+2.16(+6.63%)
Oct 04, 2006	32.35	32.87	31.78	32.61	7,039,904	+0.27(+0.83%)
Oct 03, 2006	32.80	32.97	32.25	32.35	6,178,601	-1.06(-3.16%)
Oct 02, 2006	33.32	33.78	32.91	33.40	4,888,440	+0.29(+0.89%)
Sep 29, 2006	32.55	33.74	32.55	33.11	3,898,136	-0.06(-0.18%)
Sep 28, 2006	32.34	33.33	32.17	33.17	7,682,368	+0.29(+0.90%)
Sep 27, 2006	32.14	33.32	31.62	32.87	7,891,939	-0.22(-0.67%)
Sep 26, 2006	31.58	33.31	31.11	33.09	9,143,534	+1.54(+4.88%)
Sep 25, 2006	30.77	31.56	30.18	31.56	10,267,175	+0.13(+0.43%)
Sep 22, 2006	32.18	32.28	31.03	31.42	6,898,496	-0.47(-1.47%)
Sep 21, 2006	32.57	33.09	31.32	31.89	8,926,041	-0.72(-2.20%)
Sep 20, 2006	32.39	32.96	32.12	32.61	5,988,014	+0.40(+1.25%)
Sep 19, 2006	32.52	32.78	31.85	32.20	6,505,663	-0.42(-1.29%)
Sep 18, 2006	31.89	33.05	31.22	32.63	7,081,609	+1.34(+4.30%)
Sep 15, 2006	31.59	31.78	30.97	31.28	5,144,200	+0.07(+0.21%)
Sep 14, 2006	31.92	32.14	30.91	31.21	5,259,748	-0.71(-2.22%)
Sep 13, 2006	31.11	32.09	31.11	31.92	5,808,040	+0.88(+2.84%)
Sep 12, 2006	31.54	31.66	30.81	31.04	8,102,556	+0.02(+0.06%)
Sep 11, 2006	33.06	33.08	30.91	31.02	11,236,103	-2.21(-6.64%)
Sep 08, 2006	33.18	33.65	32.70	33.23	4,944,943	-0.06(-0.18%)
Sep 07, 2006	33.11	33.90	32.80	33.29	7,194,616	-0.39(-1.17%)
Sep 06, 2006	34.10	34.33	33.46	33.68	6,352,446	-0.93(-2.69%)
Sep 05, 2006	32.95	35.03	32.91	34.61	8,484,627	+1.38(+4.15%)
Sep 01, 2006	32.82	33.54	32.42	33.24	3,925,790	+0.54(+1.66%)
Aug 31, 2006	32.84	32.95	32.47	32.69	5,747,052	+0.15(+0.47%)
Aug 30, 2006	33.45	33.61	32.54	32.54	4,822,968	-0.91(-2.72%)
Aug 29, 2006	34.12	34.12	32.79	33.45	4,212,941	+0.07(+0.22%)
Aug 28, 2006	32.58	33.52	32.42	33.38	4,827,452	+0.23(+0.69%)
Aug 25, 2006	33.18	33.75	33.05	33.15	3,638,788	-0.13(-0.40%)
Aug 24, 2006	33.58	33.75	32.78	33.28	5,692,791	-0.35(-1.05%)
Aug 23, 2006	34.52	34.79	33.52	33.64	5,122,675	-1.02(-2.95%)
Aug 22, 2006	34.19	34.76	34.19	34.66	4,380,657	+0.31(+0.90%)
Aug 21, 2006	34.34	34.71	34.01	34.35	3,845,220	-0.15(-0.45%)
Aug 18, 2006	34.12	34.51	33.84	34.51	3,686,771	+0.54(+1.58%)
Aug 17, 2006	34.97	35.01	33.76	33.97	5,499,364	-1.00(-2.87%)
Aug 16, 2006	33.98	35.16	33.92	34.97	6,078,001	+1.18(+3.50%)
Aug 15, 2006	33.25	34.03	32.79	33.79	5,402,651	+1.11(+3.40%)
Aug 14, 2006	33.11	33.22	32.20	32.68	5,555,569	+0.05(+0.16%)
Aug 11, 2006	33.98	34.08	32.49	32.63	7,390,135	-1.67(-4.88%)
Aug 10, 2006	34.13	34.64	33.66	34.30	6,117,015	-0.37(-1.06%)
Aug 09, 2006	35.05	35.52	34.08	34.67	6,002,962	+0.03(+0.08%)
Aug 08, 2006	35.09	35.56	34.17	34.64	7,412,109	-0.28(-0.80%)
Aug 07, 2006	34.52	35.34	34.15	34.92	4,790,680	+0.66(+1.91%)
Aug 04, 2006	36.13	36.13	33.82	34.27	8,272,515	-1.10(-3.10%)
Aug 03, 2006	34.69	35.99	34.53	35.36	4,817,288	-0.41(-1.14%)
Aug 02, 2006	34.69	36.21	34.40	35.77	7,459,344	+1.27(+3.68%)

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.