Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	31.82	32.04	31.01	31.10	2,867,685	-0.66(-2.07%)
Oct 30, 2006	30.76	31.91	30.48	31.76	3,437,416	+1.00(+3.25%)
Oct 27, 2006	31.51	31.66	30.72	30.76	4,090,734	-1.01(-3.18%)
Oct 26, 2006	31.53	31.79	31.24	31.77	3,146,765	+0.50(+1.60%)
Oct 25, 2006	32.18	32.52	31.17	31.27	3,344,085	-0.83(-2.58%)
Oct 24, 2006	31.72	32.24	31.62	32.10	3,526,179	+0.38(+1.20%)
Oct 23, 2006	30.97	31.83	30.82	31.72	2,969,695	+0.72(+2.31%)
Oct 20, 2006	31.28	31.34	30.67	31.00	2,966,193	-0.07(-0.23%)
Oct 19, 2006	31.29	31.63	30.90	31.07	2,016,591	-0.22(-0.69%)
Oct 18, 2006	31.13	31.43	31.00	31.29	2,886,412	+0.44(+1.43%)
Oct 17, 2006	31.11	31.11	30.30	30.85	2,841,041	-0.26(-0.84%)
Oct 16, 2006	30.76	31.28	30.62	31.11	2,390,676	+0.20(+0.64%)
Oct 13, 2006	30.94	31.14	30.77	30.92	2,137,936	-0.15(-0.49%)
Oct 12, 2006	30.04	31.10	30.03	31.07	4,088,906	+1.06(+3.52%)
Oct 11, 2006	29.79	30.32	29.58	30.01	2,735,529	-0.03(-0.11%)
Oct 10, 2006	29.92	30.21	29.68	30.04	2,271,310	+0.12(+0.42%)
Oct 09, 2006	29.19	30.05	29.09	29.92	2,199,294	+0.56(+1.92%)
Oct 06, 2006	29.85	29.85	29.26	29.35	2,818,355	-0.49(-1.65%)
Oct 05, 2006	29.67	30.05	28.97	29.85	4,460,708	+0.16(+0.55%)
Oct 04, 2006	28.90	29.70	28.69	29.68	4,495,422	+0.76(+2.63%)
Oct 03, 2006	28.24	28.94	28.00	28.92	3,589,517	+0.79(+2.83%)
Oct 02, 2006	27.72	28.60	27.66	28.12	3,458,731	+0.34(+1.23%)
Sep 29, 2006	28.75	28.83	27.63	27.78	4,398,132	-0.95(-3.31%)
Sep 28, 2006	28.54	28.85	28.24	28.74	2,934,829	+0.11(+0.39%)
Sep 27, 2006	28.37	28.76	28.07	28.62	3,798,864	+0.25(+0.88%)
Sep 26, 2006	28.21	28.58	27.99	28.37	4,350,021	-0.30(-1.03%)
Sep 25, 2006	28.03	28.74	27.92	28.67	3,761,410	+0.70(+2.51%)
Sep 22, 2006	27.79	28.30	27.60	27.97	4,363,114	+0.02(+0.07%)
Sep 21, 2006	28.51	28.66	27.83	27.95	4,412,901	-0.62(-2.16%)
Sep 20, 2006	28.39	28.89	27.96	28.56	6,552,056	+0.70(+2.52%)
Sep 19, 2006	27.52	28.09	27.39	27.86	3,611,898	+0.34(+1.24%)
Sep 18, 2006	27.63	28.04	27.17	27.52	3,753,798	+0.20(+0.72%)
Sep 15, 2006	27.91	27.91	27.20	27.32	6,263,232	-0.28(-1.02%)
Sep 14, 2006	27.55	27.81	27.36	27.61	4,268,565	-0.26(-0.94%)
Sep 13, 2006	26.71	28.05	26.63	27.87	10,062,097	+1.02(+3.79%)
Sep 12, 2006	26.15	27.06	26.11	26.85	5,188,173	+0.74(+2.84%)
Sep 11, 2006	25.94	26.27	25.73	26.11	3,456,600	+0.16(+0.61%)
Sep 08, 2006	25.29	26.01	25.09	25.95	4,730,349	+0.68(+2.70%)
Sep 07, 2006	24.79	25.67	24.76	25.27	4,203,096	+0.37(+1.50%)
Sep 06, 2006	24.47	25.00	24.41	24.89	2,941,376	+0.16(+0.66%)
Sep 05, 2006	25.01	25.21	24.60	24.73	3,872,250	-0.19(-0.76%)
Sep 01, 2006	24.63	25.08	24.46	24.92	6,226,082	+0.39(+1.58%)
Aug 31, 2006	23.94	24.61	23.81	24.53	8,543,373	+1.36(+5.87%)
Aug 30, 2006	23.12	23.30	22.83	23.17	3,012,478	+0.25(+1.09%)
Aug 29, 2006	22.69	22.99	22.29	22.92	3,499,992	+0.16(+0.72%)
Aug 28, 2006	22.36	22.94	22.35	22.76	2,183,460	+0.39(+1.76%)
Aug 25, 2006	22.46	22.50	21.88	22.36	5,464,817	-0.09(-0.41%)
Aug 24, 2006	23.43	23.43	22.30	22.46	7,600,470	-1.00(-4.28%)
Aug 23, 2006	23.76	23.81	23.36	23.46	2,181,481	-0.46(-1.92%)
Aug 22, 2006	23.63	24.08	23.48	23.92	3,140,979	+0.29(+1.22%)
Aug 21, 2006	23.80	23.96	23.55	23.63	3,014,761	-0.46(-1.91%)
Aug 18, 2006	24.47	24.47	23.32	24.09	6,234,608	+0.12(+0.49%)
Aug 17, 2006	24.10	24.55	23.94	23.97	4,042,165	-0.01(-0.03%)
Aug 16, 2006	23.64	24.27	23.58	23.98	4,902,090	+0.26(+1.08%)
Aug 15, 2006	23.58	23.82	23.08	23.72	3,100,632	+0.86(+3.76%)
Aug 14, 2006	23.05	23.54	22.82	22.86	2,861,899	+0.33(+1.46%)
Aug 11, 2006	22.38	22.89	22.38	22.53	2,591,194	+0.28(+1.27%)
Aug 10, 2006	22.01	22.40	21.71	22.25	4,222,585	+0.18(+0.80%)
Aug 09, 2006	22.62	22.82	22.06	22.08	2,558,459	-0.30(-1.32%)
Aug 08, 2006	22.73	22.94	22.36	22.37	3,793,536	-0.26(-1.16%)
Aug 07, 2006	22.66	23.03	22.50	22.63	3,811,654	-0.28(-1.20%)
Aug 04, 2006	23.63	23.80	22.78	22.91	2,917,776	-0.49(-2.08%)
Aug 03, 2006	21.91	23.58	21.87	23.40	7,483,844	+1.48(+6.77%)
Aug 02, 2006	22.34	22.40	21.75	21.91	3,923,255	-0.42(-1.88%)

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.