Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	35.37	35.37	34.53	34.73	90,744	-0.63(-1.79%)
Oct 30, 2006	34.41	35.37	34.41	35.37	79,146	+0.73(+2.10%)
Oct 27, 2006	35.39	35.94	34.57	34.64	81,079	-0.97(-2.72%)
Oct 26, 2006	34.45	35.61	33.80	35.61	118,880	+1.18(+3.44%)
Oct 25, 2006	34.62	35.14	34.20	34.43	102,020	-0.26(-0.75%)
Oct 24, 2006	34.02	34.71	34.02	34.69	47,680	+0.43(+1.25%)
Oct 23, 2006	33.79	34.55	33.79	34.26	97,402	+0.23(+0.68%)
Oct 20, 2006	34.65	34.65	33.88	34.03	72,595	-0.16(-0.46%)
Oct 19, 2006	34.30	34.55	33.99	34.18	122,531	-0.30(-0.86%)
Oct 18, 2006	36.13	36.19	34.46	34.48	231,746	-1.04(-2.94%)
Oct 17, 2006	35.03	35.58	34.80	35.52	131,122	+0.14(+0.39%)
Oct 16, 2006	34.70	35.47	34.64	35.39	93,106	+0.61(+1.74%)
Oct 13, 2006	34.48	34.78	34.33	34.78	113,940	+0.29(+0.84%)
Oct 12, 2006	33.41	34.62	33.39	34.49	128,974	+1.09(+3.26%)
Oct 11, 2006	33.28	33.65	33.17	33.40	98,583	+0.11(+0.34%)
Oct 10, 2006	32.87	33.40	32.38	33.29	101,483	+0.34(+1.05%)
Oct 09, 2006	32.82	32.97	32.62	32.95	93,428	-0.07(-0.23%)
Oct 06, 2006	33.16	33.27	32.64	33.02	89,133	-0.13(-0.39%)
Oct 05, 2006	32.87	33.15	32.26	33.15	138,425	+0.17(+0.51%)
Oct 04, 2006	32.17	33.10	32.15	32.98	120,276	+0.76(+2.37%)
Oct 03, 2006	31.81	32.68	31.81	32.22	136,921	+0.41(+1.29%)
Oct 02, 2006	32.13	32.13	31.58	31.81	214,242	-0.47(-1.44%)
Sep 29, 2006	33.17	33.46	32.13	32.27	247,640	-0.82(-2.48%)
Sep 28, 2006	34.03	34.09	33.07	33.09	171,393	-0.80(-2.36%)
Sep 27, 2006	33.48	33.91	33.48	33.90	196,093	+0.32(+0.94%)
Sep 26, 2006	33.43	33.81	33.29	33.58	154,426	+0.25(+0.75%)
Sep 25, 2006	33.03	33.58	32.79	33.33	112,436	+0.30(+0.90%)
Sep 22, 2006	33.06	33.07	32.48	33.03	117,913	-0.20(-0.62%)
Sep 21, 2006	33.66	33.71	32.91	33.23	164,520	-0.29(-0.86%)
Sep 20, 2006	33.90	33.90	33.16	33.52	307,349	+0.28(+0.84%)
Sep 19, 2006	33.20	33.30	32.82	33.24	251,721	+0.08(+0.25%)
Sep 18, 2006	33.21	33.60	32.92	33.16	345,365	+0.28(+0.85%)
Sep 15, 2006	32.22	32.94	31.91	32.88	498,932	+1.13(+3.55%)
Sep 14, 2006	31.52	31.99	31.46	31.75	241,948	+0.07(+0.21%)
Sep 13, 2006	31.19	31.87	31.04	31.69	207,476	+0.44(+1.40%)
Sep 12, 2006	30.69	31.52	30.61	31.25	211,772	+0.57(+1.85%)
Sep 11, 2006	29.95	30.78	29.57	30.68	192,979	+0.70(+2.33%)
Sep 08, 2006	30.26	30.41	29.90	29.98	65,829	-0.59(-1.92%)
Sep 06, 2006	30.65	30.73	30.42	30.57	125,860	-0.32(-1.03%)
Sep 05, 2006	30.54	30.89	30.40	30.89	155,178	+0.44(+1.44%)
Sep 01, 2006	30.59	31.09	30.38	30.45	196,415	+0.05(+0.15%)
Aug 31, 2006	30.17	30.68	30.17	30.40	153,352	+0.23(+0.77%)
Aug 30, 2006	30.45	30.45	29.98	30.17	251,184	+0.96(+3.28%)
Aug 29, 2006	28.69	29.38	28.67	29.21	143,257	+0.61(+2.15%)
Aug 28, 2006	28.48	28.87	28.27	28.60	113,618	+0.03(+0.10%)
Aug 25, 2006	28.54	28.89	28.40	28.57	53,802	-0.02(-0.07%)
Aug 24, 2006	29.26	29.43	27.56	28.59	212,201	-0.67(-2.29%)
Aug 23, 2006	29.94	29.98	29.08	29.26	89,992	-0.59(-1.97%)
Aug 22, 2006	29.75	29.86	29.50	29.84	196,093	-0.09(-0.31%)
Aug 21, 2006	30.08	30.08	29.57	29.94	94,395	-0.28(-0.92%)
Aug 18, 2006	30.46	30.46	29.88	30.22	80,220	+0.05(+0.15%)
Aug 17, 2006	29.94	30.52	29.94	30.17	126,182	-0.13(-0.43%)
Aug 16, 2006	29.89	30.44	29.48	30.30	124,249	+0.73(+2.46%)
Aug 15, 2006	29.15	29.59	28.73	29.57	200,066	+0.83(+2.88%)
Aug 14, 2006	29.57	29.59	28.64	28.75	284,904	-0.35(-1.22%)
Aug 11, 2006	30.20	30.20	28.95	29.10	331,941	-1.10(-3.64%)
Aug 10, 2006	30.37	30.50	30.12	30.20	318,302	-0.40(-1.31%)
Aug 09, 2006	30.92	31.19	30.38	30.60	327,538	-0.13(-0.42%)
Aug 08, 2006	31.61	31.61	30.28	30.73	264,715	-0.84(-2.65%)
Aug 07, 2006	31.87	31.88	31.10	31.57	130,585	-0.45(-1.40%)
Aug 04, 2006	32.32	32.50	31.51	32.01	211,342	+0.06(+0.17%)
Aug 03, 2006	30.87	32.16	30.81	31.96	214,027	+0.67(+2.14%)
Aug 02, 2006	31.42	31.85	31.06	31.29	190,616	-0.09(-0.30%)

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.