Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	34.75	34.90	34.60	34.86	168,561	+0.17(+0.49%)
Oct 30, 2006	34.47	34.83	34.47	34.69	107,764	+0.45(+1.31%)
Oct 27, 2006	34.55	34.70	34.24	34.24	63,191	-0.32(-0.93%)
Oct 26, 2006	34.96	34.97	34.30	34.56	100,611	-0.41(-1.17%)
Oct 25, 2006	34.80	35.00	34.60	34.97	84,270	+0.17(+0.49%)
Oct 24, 2006	33.82	34.80	33.82	34.80	82,240	+0.91(+2.69%)
Oct 23, 2006	33.72	33.94	33.70	33.89	110,467	+0.04(+0.12%)
Oct 20, 2006	34.28	34.28	33.85	33.85	103,795	-0.34(-0.99%)
Oct 19, 2006	34.26	34.50	33.98	34.19	96,676	-0.30(-0.87%)
Oct 18, 2006	34.60	34.65	34.39	34.49	98,133	-0.07(-0.20%)
Oct 17, 2006	35.23	35.26	34.56	34.56	100,313	-0.78(-2.21%)
Oct 16, 2006	35.50	35.94	35.24	35.34	72,230	-0.36(-1.01%)
Oct 13, 2006	34.60	35.85	34.60	35.70	139,479	+1.10(+3.18%)
Oct 12, 2006	35.11	35.25	34.52	34.60	95,637	-0.51(-1.45%)
Oct 11, 2006	35.19	35.19	34.81	35.11	150,329	+0.01(+0.03%)
Oct 10, 2006	34.76	35.24	34.75	35.10	53,256	+0.13(+0.37%)
Oct 09, 2006	34.91	35.00	34.50	34.97	71,495	+0.00(+0.00%)
Oct 06, 2006	34.91	35.00	34.50	34.97	71,495	+0.18(+0.52%)
Oct 05, 2006	34.90	35.04	34.70	34.79	195,404	-0.11(-0.32%)
Oct 04, 2006	34.70	34.95	34.70	34.90	83,894	+0.35(+1.01%)
Oct 03, 2006	33.90	35.00	33.90	34.55	235,276	+0.78(+2.31%)
Oct 02, 2006	33.63	33.80	33.55	33.77	95,138	+0.17(+0.51%)
Sep 29, 2006	33.75	33.90	33.57	33.60	101,857	-0.15(-0.44%)
Sep 28, 2006	33.74	33.80	33.60	33.75	67,517	+0.01(+0.03%)
Sep 27, 2006	33.70	33.75	33.51	33.74	98,686	+0.04(+0.12%)
Sep 26, 2006	33.85	33.98	33.50	33.70	160,013	-0.16(-0.47%)
Sep 25, 2006	34.00	34.48	33.75	33.86	215,200	-0.55(-1.60%)
Sep 22, 2006	34.62	34.62	34.20	34.41	101,893	+0.21(+0.61%)
Sep 21, 2006	34.25	34.70	34.06	34.20	202,378	-0.15(-0.44%)
Sep 20, 2006	34.12	34.35	33.98	34.35	156,383	+0.20(+0.59%)
Sep 19, 2006	33.93	34.37	33.74	34.15	173,331	+0.42(+1.25%)
Sep 18, 2006	33.95	33.95	33.57	33.73	106,230	+0.03(+0.09%)
Sep 15, 2006	33.84	34.50	33.50	33.70	706,266	-0.20(-0.59%)
Sep 14, 2006	33.82	34.46	33.80	33.90	285,226	-0.10(-0.29%)
Sep 13, 2006	34.43	34.73	33.89	34.00	747,179	-0.40(-1.16%)
Sep 12, 2006	32.75	34.50	32.68	34.40	500,630	+1.76(+5.39%)
Sep 11, 2006	32.36	32.70	32.36	32.64	117,471	+0.24(+0.74%)
Sep 08, 2006	31.98	32.42	31.90	32.40	85,420	+0.50(+1.57%)
Sep 06, 2006	31.74	32.24	31.52	31.90	386,843	+0.27(+0.85%)
Sep 05, 2006	31.38	31.71	31.00	31.63	158,440	+0.53(+1.70%)
Sep 01, 2006	31.35	31.50	31.10	31.10	153,597	-0.30(-0.96%)
Aug 31, 2006	31.15	31.66	31.10	31.40	371,680	+0.24(+0.77%)
Aug 30, 2006	31.11	31.31	31.01	31.16	274,746	+0.01(+0.03%)
Aug 29, 2006	31.20	31.20	31.00	31.15	169,899	-0.04(-0.13%)
Aug 28, 2006	30.84	31.19	30.82	31.19	119,356	+0.44(+1.43%)
Aug 25, 2006	30.89	31.19	30.53	30.75	161,379	-0.50(-1.60%)
Aug 24, 2006	31.50	31.50	30.90	31.25	138,585	+0.05(+0.16%)
Aug 23, 2006	30.75	31.59	30.51	31.20	619,551	+0.54(+1.76%)
Aug 22, 2006	30.75	30.80	30.40	30.66	41,286	-0.14(-0.45%)
Aug 21, 2006	30.90	30.90	30.70	30.80	92,720	-0.07(-0.23%)
Aug 18, 2006	30.92	30.92	30.72	30.87	95,446	-0.03(-0.10%)
Aug 17, 2006	30.51	30.90	30.05	30.90	175,763	+0.05(+0.16%)
Aug 16, 2006	30.02	30.85	30.02	30.85	179,912	+0.65(+2.15%)
Aug 15, 2006	30.24	30.33	30.00	30.20	254,351	-0.08(-0.26%)
Aug 14, 2006	30.05	30.38	29.93	30.28	82,763	+0.37(+1.24%)
Aug 11, 2006	29.90	30.15	29.74	29.91	114,426	+0.16(+0.54%)
Aug 10, 2006	29.78	30.10	29.25	29.75	378,861	+0.01(+0.03%)
Aug 09, 2006	29.95	30.00	29.55	29.74	98,166	-0.31(-1.03%)
Aug 08, 2006	29.76	30.05	29.76	30.05	30,171	+0.05(+0.17%)
Aug 07, 2006	30.20	30.25	30.00	30.00	30,224	+0.00(+0.00%)
Aug 04, 2006	30.20	30.25	30.00	30.00	30,224	+0.10(+0.33%)
Aug 03, 2006	29.90	30.00	29.77	29.90	31,784	+0.08(+0.27%)
Aug 02, 2006	29.98	30.19	29.74	29.82	35,381	-0.16(-0.53%)

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.