Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	35.75	36.29	35.75	36.27	5,789,106	+0.52(+1.45%)
Oct 30, 2006	35.44	35.83	35.34	35.75	3,637,203	+0.34(+0.96%)
Oct 27, 2006	35.94	36.13	34.97	35.41	7,161,074	-0.52(-1.46%)
Oct 26, 2006	35.08	36.31	35.05	35.94	7,345,169	+1.47(+4.26%)
Oct 25, 2006	34.63	34.76	34.12	34.47	2,977,649	-0.26(-0.74%)
Oct 24, 2006	34.75	34.90	34.56	34.73	3,232,083	+0.00(+0.00%)
Oct 23, 2006	34.24	34.95	34.24	34.73	2,603,540	+0.40(+1.16%)
Oct 20, 2006	34.61	34.61	34.24	34.33	2,940,435	-0.11(-0.33%)
Oct 19, 2006	34.52	34.52	34.26	34.44	2,029,408	-0.03(-0.08%)
Oct 18, 2006	34.59	34.82	34.31	34.47	2,158,105	-0.05(-0.14%)
Oct 17, 2006	34.66	34.76	34.21	34.52	2,294,273	-0.31(-0.90%)
Oct 16, 2006	34.69	34.91	34.61	34.83	2,020,527	+0.01(+0.02%)
Oct 13, 2006	34.10	35.00	34.00	34.83	3,383,051	+0.74(+2.16%)
Oct 12, 2006	34.19	34.21	33.94	34.09	2,076,207	+0.13(+0.38%)
Oct 11, 2006	34.05	34.10	33.73	33.96	2,330,781	-0.09(-0.25%)
Oct 10, 2006	34.30	34.40	34.00	34.05	2,413,666	-0.07(-0.21%)
Oct 09, 2006	33.81	34.12	33.77	34.12	1,792,594	+0.32(+0.94%)
Oct 06, 2006	33.95	34.05	33.64	33.80	2,258,469	-0.38(-1.10%)
Oct 05, 2006	34.12	34.21	33.95	34.17	2,036,597	-0.04(-0.12%)
Oct 04, 2006	33.59	34.22	33.59	34.22	3,603,514	+0.46(+1.37%)
Oct 03, 2006	32.95	33.94	32.91	33.75	4,708,644	+0.82(+2.48%)
Oct 02, 2006	33.31	33.32	32.90	32.94	2,201,802	-0.33(-0.98%)
Sep 29, 2006	33.35	33.41	32.94	33.26	2,793,977	-0.13(-0.40%)
Sep 28, 2006	33.16	33.51	33.14	33.40	3,096,620	+0.32(+0.96%)
Sep 27, 2006	33.62	33.51	32.93	33.08	2,561,534	-0.54(-1.60%)
Sep 26, 2006	33.37	33.71	33.34	33.62	2,460,465	+0.28(+0.85%)
Sep 25, 2006	32.88	33.41	32.64	33.34	2,983,992	+0.56(+1.71%)
Sep 22, 2006	32.92	32.97	32.53	32.78	2,596,210	-0.03(-0.09%)
Sep 21, 2006	32.85	32.90	32.63	32.80	3,032,483	-0.23(-0.71%)
Sep 20, 2006	32.95	33.08	32.89	33.04	2,370,250	+0.17(+0.52%)
Sep 19, 2006	32.80	32.90	32.65	32.87	2,969,473	+0.28(+0.87%)
Sep 18, 2006	32.56	32.68	32.40	32.58	2,738,157	-0.02(-0.07%)
Sep 15, 2006	32.87	32.95	32.53	32.60	3,982,415	-0.19(-0.58%)
Sep 14, 2006	32.94	33.10	32.69	32.80	2,147,956	-0.08(-0.24%)
Sep 13, 2006	32.45	32.90	32.30	32.87	3,653,273	+0.45(+1.40%)
Sep 12, 2006	32.45	32.53	32.28	32.42	2,206,031	+0.15(+0.46%)
Sep 11, 2006	32.54	32.54	32.01	32.27	3,810,162	+0.31(+0.98%)
Sep 08, 2006	31.57	31.97	31.42	31.96	3,752,227	+0.48(+1.51%)
Sep 07, 2006	31.39	31.65	31.29	31.48	3,649,890	+0.04(+0.11%)
Sep 06, 2006	31.00	31.53	31.00	31.45	4,614,200	-0.06(-0.18%)
Sep 05, 2006	31.46	31.65	31.41	31.51	3,271,129	+0.08(+0.25%)
Sep 01, 2006	31.32	31.53	31.15	31.43	3,384,884	+0.28(+0.91%)
Aug 31, 2006	31.09	31.17	30.87	31.14	3,463,681	+0.06(+0.18%)
Aug 30, 2006	31.07	31.39	30.97	31.09	2,428,890	+0.12(+0.39%)
Aug 29, 2006	31.19	31.19	30.86	30.97	2,923,379	-0.12(-0.39%)
Aug 28, 2006	30.97	31.20	30.79	31.09	3,248,998	+0.11(+0.37%)
Aug 25, 2006	30.80	31.16	30.68	30.97	3,476,085	-0.13(-0.43%)
Aug 24, 2006	31.35	31.41	31.06	31.11	2,710,529	-0.11(-0.34%)
Aug 23, 2006	31.07	31.33	31.01	31.21	2,913,794	-0.01(-0.02%)
Aug 22, 2006	31.39	31.46	31.18	31.22	3,150,748	-0.35(-1.10%)
Aug 21, 2006	31.31	31.65	31.26	31.57	2,565,481	+0.00(+0.00%)
Aug 18, 2006	31.75	31.77	31.48	31.57	2,661,052	-0.15(-0.47%)
Aug 17, 2006	31.31	31.82	31.26	31.72	2,891,381	+0.35(+1.11%)
Aug 16, 2006	31.64	31.67	31.34	31.37	2,628,490	+0.06(+0.18%)
Aug 15, 2006	33.93	31.38	30.76	31.31	4,482,966	+0.74(+2.44%)
Aug 14, 2006	30.89	30.89	30.24	30.57	3,794,938	+0.33(+1.10%)
Aug 11, 2006	30.46	30.46	30.16	30.24	2,693,332	-0.30(-0.98%)
Aug 10, 2006	30.39	30.77	30.31	30.53	4,315,082	+0.14(+0.47%)
Aug 09, 2006	31.32	31.38	30.31	30.39	5,040,465	-0.80(-2.57%)
Aug 08, 2006	31.73	31.75	30.99	31.19	2,955,377	-0.35(-1.12%)
Aug 07, 2006	31.57	31.70	31.39	31.55	2,468,359	-0.01(-0.04%)
Aug 04, 2006	31.98	32.26	31.41	31.56	3,082,946	-0.31(-0.96%)
Aug 03, 2006	31.96	31.96	31.68	31.87	3,975,931	-0.09(-0.29%)
Aug 02, 2006	32.09	32.19	31.80	31.96	4,282,097	-0.07(-0.22%)

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.