Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	32.88	33.13	32.60	32.86	204,539	+0.12(+0.37%)
Oct 30, 2006	32.84	32.86	32.05	32.74	184,881	+0.06(+0.18%)
Oct 27, 2006	32.75	32.99	32.33	32.68	252,123	+0.09(+0.28%)
Oct 26, 2006	32.28	32.60	31.85	32.59	184,429	+0.38(+1.18%)
Oct 25, 2006	31.71	32.40	31.70	32.21	203,610	+0.40(+1.26%)
Oct 24, 2006	31.75	32.23	31.66	31.81	179,469	+0.14(+0.44%)
Oct 23, 2006	30.81	31.71	30.49	31.67	231,193	+0.70(+2.26%)
Oct 20, 2006	31.47	31.47	30.82	30.97	171,872	-0.31(-0.99%)
Oct 19, 2006	31.40	31.70	31.07	31.28	132,133	-0.16(-0.51%)
Oct 18, 2006	31.80	32.63	31.24	31.44	195,312	-0.09(-0.29%)
Oct 17, 2006	31.95	31.95	30.87	31.53	298,450	-0.71(-2.20%)
Oct 16, 2006	32.84	32.84	32.12	32.24	322,239	-0.46(-1.41%)
Oct 13, 2006	31.61	33.53	31.57	32.70	645,142	+1.27(+4.04%)
Oct 12, 2006	30.43	31.45	30.42	31.43	280,530	+1.16(+3.83%)
Oct 11, 2006	32.04	32.08	29.68	30.27	476,477	-1.77(-5.52%)
Oct 10, 2006	32.00	32.33	32.00	32.04	281,975	+0.04(+0.12%)
Oct 09, 2006	31.44	32.52	31.11	32.00	401,109	+0.38(+1.20%)
Oct 06, 2006	31.30	31.82	30.26	31.62	548,077	+0.29(+0.93%)
Oct 05, 2006	31.50	32.00	30.68	31.33	1,552,590	+1.91(+6.49%)
Oct 04, 2006	28.29	29.56	28.00	29.42	473,492	+1.14(+4.03%)
Oct 03, 2006	28.11	28.44	27.53	28.28	418,488	+0.38(+1.36%)
Oct 02, 2006	27.30	28.25	27.30	27.90	483,024	+0.90(+3.33%)
Sep 29, 2006	27.04	27.50	26.95	27.00	251,142	-0.04(-0.15%)
Sep 28, 2006	26.55	27.29	26.55	27.04	770,266	+0.37(+1.39%)
Sep 27, 2006	27.63	27.63	26.52	26.67	612,700	-0.90(-3.26%)
Sep 26, 2006	27.30	27.87	27.12	27.57	373,624	+0.18(+0.66%)
Sep 25, 2006	26.94	27.61	26.71	27.39	381,806	+0.63(+2.35%)
Sep 22, 2006	26.90	27.12	26.40	26.76	324,910	-0.23(-0.85%)
Sep 21, 2006	26.99	27.15	26.30	26.99	470,123	+0.23(+0.86%)
Sep 20, 2006	26.89	27.38	26.29	26.76	478,362	+0.15(+0.56%)
Sep 19, 2006	25.71	26.70	25.13	26.61	811,388	+0.87(+3.38%)
Sep 18, 2006	26.31	26.31	25.40	25.74	538,327	-0.50(-1.91%)
Sep 15, 2006	24.07	26.27	24.04	26.24	1,298,718	+2.29(+9.56%)
Sep 14, 2006	23.90	24.09	23.45	23.95	720,937	+0.02(+0.08%)
Sep 13, 2006	23.97	24.15	23.19	23.93	587,789	+0.19(+0.80%)
Sep 12, 2006	21.90	23.96	21.69	23.74	1,528,503	+1.82(+8.30%)
Sep 11, 2006	21.22	22.00	20.99	21.92	1,321,534	+1.80(+8.95%)
Sep 08, 2006	21.19	21.20	20.00	20.12	767,572	-0.90(-4.28%)
Sep 07, 2006	20.61	21.35	20.52	21.02	653,600	+0.22(+1.06%)
Sep 06, 2006	21.78	21.78	20.50	20.80	494,528	-1.02(-4.67%)
Sep 05, 2006	22.00	22.25	21.75	21.82	423,022	-0.10(-0.46%)
Sep 01, 2006	22.43	22.45	21.45	21.92	445,880	-0.37(-1.66%)
Aug 31, 2006	22.11	23.82	21.95	22.29	1,395,526	-0.90(-3.88%)
Aug 30, 2006	22.59	23.55	22.33	23.19	413,916	+0.57(+2.52%)
Aug 29, 2006	22.85	23.10	22.06	22.62	515,194	-0.20(-0.88%)
Aug 28, 2006	22.27	22.89	21.98	22.82	348,113	+0.64(+2.89%)
Aug 25, 2006	22.30	22.55	21.23	22.18	690,987	-0.13(-0.58%)
Aug 24, 2006	24.49	24.49	22.00	22.31	932,574	-2.11(-8.64%)
Aug 23, 2006	24.04	24.53	24.00	24.42	398,245	+0.45(+1.88%)
Aug 22, 2006	23.57	24.43	23.20	23.97	414,118	+0.33(+1.40%)
Aug 21, 2006	24.58	24.61	23.27	23.64	293,461	-0.98(-3.98%)
Aug 18, 2006	24.22	24.97	24.03	24.62	848,628	+0.56(+2.33%)
Aug 17, 2006	24.92	25.32	23.02	24.06	2,119,548	-2.54(-9.55%)
Aug 16, 2006	26.50	27.40	25.82	26.60	1,140,528	+0.36(+1.37%)
Aug 15, 2006	25.45	26.53	24.75	26.24	398,676	+1.35(+5.42%)
Aug 14, 2006	24.68	25.78	24.65	24.89	172,104	+0.18(+0.73%)
Aug 11, 2006	25.82	25.82	24.57	24.71	301,408	-1.27(-4.89%)
Aug 10, 2006	24.66	26.49	24.57	25.98	668,152	+1.20(+4.84%)
Aug 09, 2006	26.34	26.77	24.30	24.78	693,098	-1.53(-5.82%)
Aug 08, 2006	27.00	27.30	26.06	26.31	360,804	-0.68(-2.52%)
Aug 07, 2006	27.50	27.96	26.66	26.99	297,588	-1.05(-3.74%)
Aug 04, 2006	28.92	29.25	27.26	28.04	402,448	-0.45(-1.58%)
Aug 03, 2006	26.65	28.84	26.44	28.49	814,781	-0.50(-1.72%)
Aug 02, 2006	27.75	29.75	26.67	28.99	1,375,308	+0.71(+2.51%)

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.