Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	37.61	37.75	36.75	37.03	1,802,815	-0.34(-0.90%)
Oct 30, 2006	37.31	37.98	36.99	37.36	2,224,965	-0.13(-0.35%)
Oct 27, 2006	38.02	38.55	37.16	37.49	3,271,843	-0.65(-1.71%)
Oct 26, 2006	37.47	38.31	37.07	38.15	3,838,918	+0.57(+1.51%)
Oct 25, 2006	36.79	37.70	36.11	37.58	3,758,202	+1.06(+2.91%)
Oct 24, 2006	35.78	36.55	35.33	36.51	1,961,819	+0.91(+2.57%)
Oct 23, 2006	35.84	36.29	35.23	35.60	2,770,798	-0.51(-1.41%)
Oct 20, 2006	36.25	36.25	35.64	36.11	1,689,692	+0.00(+0.00%)
Oct 19, 2006	36.00	36.61	35.43	36.11	2,450,848	+0.53(+1.48%)
Oct 18, 2006	36.09	36.72	35.53	35.58	2,885,136	-0.13(-0.37%)
Oct 17, 2006	36.17	36.33	35.63	35.72	3,806,631	-0.63(-1.75%)
Oct 16, 2006	37.07	37.12	36.28	36.35	4,171,734	-0.42(-1.14%)
Oct 13, 2006	38.15	38.34	36.66	36.77	5,112,164	-2.31(-5.90%)
Oct 12, 2006	38.02	39.12	38.02	39.08	2,859,768	+1.38(+3.67%)
Oct 11, 2006	37.54	38.04	37.14	37.69	4,079,487	+0.00(+0.00%)
Oct 10, 2006	37.49	38.46	37.37	37.69	4,134,228	+0.79(+2.14%)
Oct 09, 2006	35.99	37.26	35.53	36.90	2,539,696	+0.99(+2.75%)
Oct 06, 2006	35.84	36.05	35.55	35.91	1,951,259	-0.18(-0.50%)
Oct 05, 2006	36.52	36.69	35.62	36.09	2,289,659	-0.16(-0.45%)
Oct 04, 2006	35.46	36.59	35.22	36.26	3,471,509	+0.53(+1.48%)
Oct 03, 2006	36.14	36.41	35.55	35.73	2,669,691	-0.58(-1.61%)
Oct 02, 2006	36.65	37.02	35.54	36.32	2,889,020	+0.23(+0.64%)
Sep 29, 2006	37.19	37.77	36.08	36.09	3,487,773	-1.10(-2.97%)
Sep 28, 2006	37.26	37.90	36.61	37.19	2,227,878	-0.19(-0.51%)
Sep 27, 2006	38.18	39.09	36.89	37.38	4,549,338	-0.65(-1.71%)
Sep 26, 2006	37.02	38.71	36.85	38.03	4,239,584	+0.44(+1.18%)
Sep 25, 2006	36.91	37.73	35.95	37.59	3,752,133	+1.13(+3.10%)
Sep 22, 2006	35.09	36.90	34.97	36.46	3,941,117	+0.99(+2.79%)
Sep 21, 2006	36.46	36.91	35.15	35.47	4,095,994	-1.10(-3.00%)
Sep 20, 2006	37.50	37.91	36.46	36.56	3,110,412	-0.73(-1.97%)
Sep 19, 2006	37.90	38.48	36.69	37.30	3,681,127	-0.73(-1.93%)
Sep 18, 2006	38.70	39.22	37.45	38.03	4,302,214	+0.38(+1.01%)
Sep 15, 2006	36.99	39.05	36.84	37.65	6,029,897	+1.24(+3.39%)
Sep 14, 2006	35.76	36.64	35.42	36.42	3,203,265	+0.54(+1.49%)
Sep 13, 2006	36.21	36.82	35.71	35.88	3,171,950	-0.30(-0.84%)
Sep 12, 2006	34.18	36.22	33.89	36.18	5,109,616	+2.32(+6.84%)
Sep 11, 2006	33.05	34.44	32.49	33.87	2,928,710	+0.63(+1.88%)
Sep 08, 2006	32.87	33.70	32.84	33.24	2,955,413	-0.04(-0.12%)
Sep 07, 2006	31.85	34.17	31.85	33.28	7,173,271	+0.01(+0.02%)
Sep 06, 2006	34.17	34.36	33.19	33.28	3,276,698	-1.10(-3.21%)
Sep 05, 2006	35.03	35.05	34.19	34.38	1,605,334	-0.57(-1.63%)
Sep 01, 2006	35.43	35.59	34.52	34.95	2,025,057	-0.28(-0.80%)
Aug 31, 2006	35.01	35.56	34.64	35.23	2,108,322	+0.28(+0.80%)
Aug 30, 2006	34.77	34.97	34.09	34.95	2,051,760	+0.33(+0.95%)
Aug 29, 2006	34.19	34.72	33.74	34.62	2,381,420	+0.26(+0.77%)
Aug 28, 2006	34.03	34.42	33.59	34.36	2,318,183	+0.63(+1.86%)
Aug 25, 2006	33.41	34.08	33.25	33.73	2,253,489	-0.20(-0.58%)
Aug 24, 2006	33.39	34.03	32.82	33.93	3,887,954	+0.54(+1.60%)
Aug 23, 2006	35.58	35.59	33.33	33.39	5,604,106	-2.19(-6.16%)
Aug 22, 2006	36.21	36.29	35.25	35.58	2,138,059	+0.14(+0.40%)
Aug 21, 2006	36.25	36.26	35.08	35.44	1,719,186	-1.13(-3.09%)
Aug 18, 2006	36.28	36.70	35.55	36.57	1,874,185	+0.34(+0.93%)
Aug 17, 2006	35.93	37.27	35.87	36.23	2,565,307	+0.10(+0.27%)
Aug 16, 2006	34.58	36.25	34.48	36.14	3,377,927	+1.66(+4.83%)
Aug 15, 2006	33.78	34.54	33.20	34.47	3,672,631	+1.31(+3.95%)
Aug 14, 2006	34.31	34.33	33.01	33.16	2,470,875	-0.71(-2.09%)
Aug 11, 2006	34.26	34.50	33.65	33.87	2,540,667	-0.73(-2.10%)
Aug 10, 2006	34.60	35.21	34.24	34.59	3,328,162	-0.31(-0.90%)
Aug 09, 2006	35.90	35.90	34.61	34.91	4,495,083	-1.71(-4.68%)
Aug 08, 2006	38.50	39.05	36.40	36.62	4,642,920	-1.92(-4.98%)
Aug 07, 2006	37.89	39.12	37.43	38.54	2,427,908	+0.64(+1.70%)
Aug 04, 2006	38.34	39.41	37.35	37.90	5,002,197	+0.21(+0.57%)
Aug 03, 2006	34.97	37.86	34.80	37.68	4,375,769	+2.22(+6.25%)
Aug 02, 2006	35.36	35.60	34.38	35.47	2,590,796	+0.77(+2.23%)

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.