Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	30.07	30.73	29.69	30.27	15,695,920	+0.33(+1.10%)
Oct 30, 2006	29.07	30.29	28.91	29.94	14,555,178	+0.75(+2.57%)
Oct 27, 2006	29.06	29.58	28.78	29.19	18,430,498	-0.18(-0.61%)
Oct 26, 2006	28.64	29.50	27.81	29.37	22,231,822	+0.91(+3.20%)
Oct 25, 2006	27.02	28.63	27.00	28.46	17,404,808	+1.46(+5.41%)
Oct 24, 2006	27.60	27.75	26.91	27.00	13,446,054	-0.58(-2.10%)
Oct 23, 2006	27.40	27.73	26.80	27.58	12,437,192	+0.07(+0.25%)
Oct 20, 2006	29.06	29.10	26.91	27.51	28,255,072	-1.46(-5.04%)
Oct 19, 2006	28.32	29.00	27.82	28.97	24,201,602	+0.48(+1.68%)
Oct 18, 2006	29.26	29.38	28.32	28.49	14,099,657	-0.80(-2.73%)
Oct 17, 2006	30.07	30.15	29.18	29.29	15,958,982	-1.53(-4.96%)
Oct 16, 2006	30.35	31.23	30.30	30.82	17,472,390	+1.10(+3.70%)
Oct 13, 2006	28.57	29.86	28.54	29.72	13,286,540	+1.00(+3.48%)
Oct 12, 2006	28.85	28.90	28.13	28.72	11,304,137	+0.08(+0.28%)
Oct 11, 2006	28.38	29.01	28.23	28.64	14,837,946	-0.16(-0.56%)
Oct 10, 2006	29.67	29.83	28.45	28.80	20,110,934	-0.79(-2.67%)
Oct 09, 2006	29.35	30.09	29.20	29.59	15,559,359	+0.22(+0.75%)
Oct 06, 2006	28.95	29.69	28.90	29.37	11,434,372	-0.15(-0.51%)
Oct 05, 2006	29.63	30.01	29.16	29.52	14,601,025	+0.03(+0.10%)
Oct 04, 2006	29.45	29.55	28.86	29.49	24,062,614	-0.42(-1.40%)
Oct 03, 2006	29.75	29.93	28.88	29.91	33,610,896	-0.94(-3.05%)
Oct 02, 2006	30.34	31.73	30.30	30.85	20,418,760	+0.51(+1.68%)
Sep 29, 2006	31.19	31.20	30.27	30.34	10,793,077	-0.50(-1.62%)
Sep 28, 2006	29.70	31.18	29.55	30.84	22,174,372	+1.09(+3.66%)
Sep 27, 2006	29.89	31.27	29.59	29.75	27,929,332	-0.11(-0.37%)
Sep 26, 2006	30.26	30.46	29.21	29.86	23,994,980	-0.50(-1.65%)
Sep 25, 2006	28.32	30.62	28.14	30.36	30,731,068	+2.51(+9.01%)
Sep 22, 2006	27.68	28.13	27.40	27.85	14,379,396	+0.20(+0.72%)
Sep 21, 2006	28.24	28.45	27.56	27.65	19,768,556	-0.56(-1.99%)
Sep 20, 2006	28.30	28.61	27.82	28.21	16,253,323	-0.02(-0.07%)
Sep 19, 2006	29.06	29.19	27.90	28.23	18,330,200	-0.46(-1.60%)
Sep 18, 2006	27.65	29.33	27.63	28.69	18,154,840	+0.34(+1.20%)
Sep 15, 2006	28.28	29.20	28.22	28.35	19,977,540	+0.50(+1.80%)
Sep 14, 2006	27.90	28.58	27.62	27.85	12,936,406	-0.17(-0.61%)
Sep 13, 2006	28.38	28.83	27.73	28.02	15,454,309	-0.36(-1.28%)
Sep 12, 2006	27.01	28.57	26.96	28.38	19,506,452	+1.90(+7.18%)
Sep 11, 2006	25.73	26.90	25.39	26.48	14,398,944	+0.39(+1.49%)
Sep 08, 2006	25.86	26.33	25.57	26.09	17,915,218	-0.34(-1.29%)
Sep 07, 2006	27.28	27.39	26.24	26.43	22,354,000	-1.05(-3.82%)
Sep 06, 2006	28.60	29.10	27.43	27.48	17,172,080	-1.58(-5.44%)
Sep 05, 2006	27.66	29.15	27.62	29.06	12,999,388	+1.11(+3.97%)
Sep 01, 2006	29.50	29.60	27.90	27.95	16,143,836	-1.44(-4.90%)
Aug 31, 2006	30.18	30.31	29.22	29.39	13,564,690	-0.73(-2.42%)
Aug 30, 2006	29.19	30.35	29.06	30.12	15,639,679	+1.10(+3.79%)
Aug 29, 2006	28.90	29.07	28.29	29.02	10,551,096	+0.32(+1.11%)
Aug 28, 2006	28.75	28.97	28.50	28.70	8,400,410	+0.16(+0.56%)
Aug 25, 2006	28.83	29.35	28.41	28.54	9,155,874	-0.40(-1.38%)
Aug 24, 2006	29.09	29.20	28.23	28.94	8,825,720	+0.09(+0.31%)
Aug 23, 2006	28.98	29.67	28.55	28.85	11,591,953	+0.09(+0.31%)
Aug 22, 2006	28.98	29.61	28.71	28.76	12,493,482	-0.13(-0.45%)
Aug 21, 2006	29.68	29.69	28.86	28.89	13,261,758	-1.11(-3.70%)
Aug 18, 2006	29.64	30.19	28.55	30.00	19,544,914	-0.05(-0.17%)
Aug 17, 2006	30.10	30.80	29.57	30.05	22,551,916	-0.33(-1.09%)
Aug 16, 2006	28.50	30.88	28.19	30.38	43,235,048	+2.47(+8.85%)
Aug 15, 2006	26.85	27.91	26.65	27.91	24,269,560	+1.80(+6.89%)
Aug 14, 2006	25.75	26.18	25.20	26.11	14,005,751	+1.08(+4.31%)
Aug 11, 2006	25.87	26.11	24.89	25.03	10,570,703	-0.93(-3.58%)
Aug 10, 2006	25.25	26.01	25.08	25.96	12,918,815	+0.46(+1.80%)
Aug 09, 2006	24.87	25.98	24.72	25.50	23,696,606	+1.56(+6.52%)
Aug 08, 2006	24.21	24.75	23.65	23.94	12,806,916	-0.17(-0.71%)
Aug 07, 2006	23.34	24.48	23.31	24.11	9,943,295	+0.34(+1.43%)
Aug 04, 2006	24.50	24.85	23.50	23.77	13,063,656	-0.28(-1.16%)
Aug 03, 2006	22.95	24.29	22.85	24.05	10,943,408	+0.71(+3.04%)
Aug 02, 2006	22.97	23.63	22.91	23.34	10,504,678	+0.46(+2.01%)

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.