Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	39.81	40.67	39.78	40.60	1,744,377	+0.68(+1.70%)
Oct 30, 2006	40.19	40.44	39.25	39.92	2,722,970	-0.74(-1.82%)
Oct 27, 2006	40.00	41.56	39.36	40.66	14,518,764	+6.09(+17.62%)
Oct 26, 2006	33.79	34.81	33.65	34.57	1,500,884	+0.94(+2.80%)
Oct 25, 2006	33.38	33.75	33.16	33.63	875,183	+0.31(+0.93%)
Oct 24, 2006	33.49	33.87	32.50	33.32	1,558,481	-0.37(-1.10%)
Oct 23, 2006	34.04	34.15	32.95	33.69	2,285,401	-0.46(-1.35%)
Oct 20, 2006	36.38	36.46	34.00	34.15	5,038,622	-2.09(-5.77%)
Oct 19, 2006	36.56	36.97	36.08	36.24	1,354,747	+0.07(+0.19%)
Oct 18, 2006	36.19	37.16	35.91	36.17	1,066,448	+0.03(+0.08%)
Oct 17, 2006	36.49	36.79	35.54	36.14	1,474,005	-0.63(-1.71%)
Oct 16, 2006	36.00	36.94	35.64	36.77	952,396	+0.68(+1.88%)
Oct 13, 2006	36.32	36.36	35.30	36.09	1,424,682	-0.20(-0.55%)
Oct 12, 2006	35.78	36.40	35.53	36.29	821,165	+0.51(+1.43%)
Oct 11, 2006	35.81	36.58	35.12	35.78	1,165,122	-0.33(-0.91%)
Oct 10, 2006	36.80	37.93	34.95	36.11	2,384,900	-1.04(-2.80%)
Oct 09, 2006	36.47	37.35	36.25	37.15	996,675	+0.44(+1.20%)
Oct 06, 2006	36.79	37.00	36.00	36.71	1,582,936	-0.08(-0.22%)
Oct 05, 2006	34.72	36.99	34.53	36.79	2,198,097	+1.91(+5.48%)
Oct 04, 2006	33.88	34.90	33.85	34.88	1,049,322	+0.89(+2.62%)
Oct 03, 2006	34.00	34.81	33.28	33.99	1,375,877	-0.07(-0.21%)
Oct 02, 2006	33.50	34.58	33.33	34.06	2,078,588	+0.41(+1.22%)
Sep 29, 2006	33.52	33.78	32.76	33.65	1,642,153	+0.26(+0.78%)
Sep 28, 2006	34.15	34.41	33.05	33.39	1,916,481	+0.65(+1.99%)
Sep 27, 2006	31.90	32.96	31.71	32.74	1,480,408	+1.00(+3.15%)
Sep 26, 2006	31.70	31.80	31.47	31.74	1,450,647	+0.09(+0.28%)
Sep 25, 2006	31.60	32.21	31.40	31.65	1,574,255	-0.05(-0.16%)
Sep 22, 2006	32.69	32.94	31.61	31.70	1,480,692	-1.13(-3.44%)
Sep 21, 2006	33.20	33.50	32.25	32.83	978,828	-0.42(-1.26%)
Sep 20, 2006	33.15	33.60	32.76	33.25	2,290,462	+1.03(+3.20%)
Sep 19, 2006	32.47	32.92	32.19	32.22	1,313,039	-0.38(-1.17%)
Sep 18, 2006	33.11	33.11	32.30	32.60	1,567,044	-0.38(-1.15%)
Sep 15, 2006	33.84	33.90	32.63	32.98	5,791,978	-0.54(-1.61%)
Sep 14, 2006	34.10	34.42	33.50	33.52	1,236,098	-0.82(-2.39%)
Sep 13, 2006	34.38	34.39	33.41	34.34	1,661,931	-0.25(-0.72%)
Sep 12, 2006	34.05	34.62	32.77	34.59	2,010,914	-0.23(-0.66%)
Sep 11, 2006	35.19	35.38	34.13	34.82	804,651	-0.52(-1.47%)
Sep 08, 2006	34.80	35.53	34.75	35.34	1,025,187	+0.60(+1.73%)
Sep 07, 2006	34.85	35.42	34.11	34.74	833,200	-0.07(-0.20%)
Sep 06, 2006	36.15	36.20	34.66	34.81	965,922	-1.34(-3.71%)
Sep 05, 2006	36.34	36.50	35.79	36.15	855,933	-0.06(-0.17%)
Sep 01, 2006	34.63	36.31	34.62	36.21	1,419,113	+1.76(+5.11%)
Aug 31, 2006	35.67	35.67	34.39	34.45	1,081,771	-0.53(-1.52%)
Aug 30, 2006	34.60	35.01	34.31	34.98	1,045,955	+0.41(+1.19%)
Aug 29, 2006	34.86	35.15	34.37	34.57	1,266,942	-0.38(-1.09%)
Aug 28, 2006	35.34	35.56	34.88	34.95	972,640	-0.48(-1.35%)
Aug 25, 2006	33.34	35.74	32.91	35.43	2,163,585	+3.17(+9.83%)
Aug 24, 2006	32.83	33.02	32.04	32.26	442,504	-0.48(-1.47%)
Aug 23, 2006	32.87	32.87	32.44	32.74	693,417	+0.03(+0.09%)
Aug 22, 2006	32.45	32.99	32.25	32.71	540,968	+0.37(+1.14%)
Aug 21, 2006	32.43	33.10	32.04	32.34	718,279	-0.37(-1.13%)
Aug 18, 2006	32.79	32.94	32.00	32.71	558,348	+0.00(+0.00%)
Aug 17, 2006	32.32	32.94	32.00	32.71	656,263	+0.44(+1.36%)
Aug 16, 2006	31.85	32.34	31.74	32.27	711,897	+0.70(+2.22%)
Aug 15, 2006	31.35	31.74	30.60	31.57	693,606	+0.94(+3.07%)
Aug 14, 2006	30.82	31.50	30.54	30.63	607,453	+0.24(+0.79%)
Aug 11, 2006	30.49	30.71	30.05	30.39	769,052	-0.05(-0.16%)
Aug 10, 2006	30.05	30.97	29.75	30.44	1,227,388	+0.32(+1.06%)
Aug 09, 2006	30.88	31.36	29.88	30.12	1,034,153	-0.47(-1.54%)
Aug 08, 2006	31.76	31.77	30.29	30.59	1,462,487	-1.08(-3.41%)
Aug 07, 2006	32.06	32.28	31.55	31.67	886,693	-0.60(-1.86%)
Aug 04, 2006	33.13	33.66	31.94	32.27	910,073	-0.43(-1.31%)
Aug 03, 2006	32.06	32.87	31.59	32.70	1,017,203	+0.35(+1.08%)
Aug 02, 2006	32.73	33.05	32.19	32.35	1,124,655	-0.16(-0.49%)

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.