Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	29.12	29.54	28.56	29.51	9,754,465	+0.38(+1.32%)
Oct 30, 2006	29.86	29.87	28.98	29.12	7,956,296	-0.85(-2.83%)
Oct 27, 2006	30.10	30.51	29.85	29.97	7,024,201	-0.21(-0.69%)
Oct 26, 2006	31.24	31.37	30.05	30.18	8,349,561	-0.58(-1.88%)
Oct 25, 2006	29.73	30.87	29.73	30.76	8,955,209	+0.82(+2.75%)
Oct 24, 2006	28.94	29.99	28.78	29.93	8,471,582	+0.77(+2.65%)
Oct 23, 2006	28.61	29.25	28.42	29.16	12,219,848	-0.40(-1.34%)
Oct 20, 2006	30.10	30.10	29.34	29.56	7,973,001	-0.53(-1.78%)
Oct 19, 2006	29.23	30.19	29.04	30.09	7,953,115	+0.97(+3.32%)
Oct 18, 2006	29.16	30.09	29.02	29.12	9,982,279	-0.03(-0.11%)
Oct 17, 2006	30.14	30.15	29.11	29.15	9,498,175	-0.91(-3.01%)
Oct 16, 2006	29.19	30.12	29.11	30.06	8,988,458	+0.72(+2.46%)
Oct 13, 2006	28.54	29.49	28.54	29.34	9,560,856	+0.94(+3.32%)
Oct 12, 2006	28.15	28.51	28.10	28.39	14,038,699	+0.32(+1.14%)
Oct 11, 2006	28.42	28.49	28.02	28.07	9,126,069	-0.57(-1.98%)
Oct 10, 2006	28.19	28.96	28.05	28.64	8,422,265	+0.30(+1.04%)
Oct 09, 2006	28.95	29.11	28.26	28.34	7,009,406	-0.31(-1.10%)
Oct 06, 2006	28.32	28.81	28.02	28.66	10,272,773	-0.04(-0.15%)
Oct 05, 2006	28.64	29.13	28.19	28.70	11,840,424	+0.57(+2.03%)
Oct 04, 2006	28.29	28.46	27.50	28.13	17,166,204	-0.14(-0.51%)
Oct 03, 2006	28.77	29.34	28.22	28.27	12,790,337	-1.40(-4.72%)
Oct 02, 2006	30.17	30.42	29.64	29.68	6,657,663	-0.57(-1.87%)
Sep 29, 2006	29.84	30.32	29.60	30.24	8,395,061	+0.34(+1.14%)
Sep 28, 2006	30.17	30.62	29.89	29.90	11,310,662	-0.05(-0.17%)
Sep 27, 2006	29.32	30.01	29.17	29.95	10,992,486	+0.63(+2.14%)
Sep 26, 2006	28.36	29.36	28.29	29.32	12,033,875	+0.74(+2.60%)
Sep 25, 2006	28.27	28.88	27.69	28.58	12,631,567	+0.15(+0.53%)
Sep 22, 2006	28.64	28.78	28.22	28.43	9,559,106	-0.17(-0.59%)
Sep 21, 2006	27.91	28.71	27.90	28.60	9,385,382	+0.70(+2.52%)
Sep 20, 2006	28.07	28.50	27.87	27.90	13,102,626	-0.44(-1.55%)
Sep 19, 2006	28.79	28.95	28.18	28.34	12,629,499	-0.48(-1.68%)
Sep 18, 2006	28.07	28.98	27.78	28.82	13,590,389	+1.13(+4.09%)
Sep 15, 2006	27.96	28.09	27.66	27.69	12,581,455	-0.27(-0.97%)
Sep 14, 2006	29.03	29.22	27.85	27.96	13,807,385	-0.89(-3.09%)
Sep 13, 2006	28.84	29.23	28.81	28.85	10,875,239	+0.19(+0.66%)
Sep 12, 2006	28.66	29.15	28.66	28.66	10,180,662	-0.17(-0.59%)
Sep 11, 2006	28.95	29.18	28.29	28.83	12,409,799	-0.58(-1.97%)
Sep 08, 2006	30.19	30.46	29.36	29.41	7,930,047	-0.65(-2.17%)
Sep 07, 2006	29.93	30.28	29.39	30.07	9,981,165	+0.03(+0.10%)
Sep 06, 2006	31.37	31.61	29.92	30.03	10,776,763	-2.07(-6.44%)
Sep 05, 2006	32.24	32.62	31.93	32.10	6,284,284	-0.26(-0.80%)
Sep 01, 2006	32.37	32.37	31.90	32.36	3,590,133	+0.31(+0.96%)
Aug 31, 2006	32.42	32.53	31.88	32.05	5,795,248	-0.50(-1.53%)
Aug 30, 2006	33.03	33.28	32.10	32.55	6,460,712	-0.48(-1.45%)
Aug 29, 2006	33.09	33.09	32.57	33.03	4,822,586	-0.06(-0.17%)
Aug 28, 2006	32.94	33.50	32.93	33.08	4,628,976	-0.49(-1.46%)
Aug 25, 2006	33.28	33.79	33.16	33.57	5,918,541	+0.38(+1.14%)
Aug 24, 2006	33.03	33.25	32.75	33.20	3,372,660	+0.21(+0.63%)
Aug 23, 2006	33.50	33.62	32.73	32.99	3,305,048	-0.52(-1.54%)
Aug 22, 2006	33.24	33.52	33.10	33.50	3,462,226	+0.27(+0.81%)
Aug 21, 2006	33.31	33.49	33.00	33.23	4,501,865	+0.28(+0.86%)
Aug 18, 2006	32.53	33.01	32.21	32.95	5,307,963	+0.63(+1.96%)
Aug 17, 2006	32.30	32.60	31.98	32.32	6,226,058	+0.01(+0.04%)
Aug 16, 2006	32.81	33.00	32.13	32.30	5,134,239	+15.99(+98.02%)
Aug 15, 2006	16.19	16.34	16.02	16.31	7,375,944	+0.22(+1.39%)
Aug 14, 2006	16.36	16.42	16.04	16.09	9,515,675	-0.44(-2.65%)
Aug 11, 2006	16.57	16.61	16.39	16.53	5,989,654	-0.08(-0.47%)
Aug 10, 2006	16.56	16.66	16.45	16.61	7,923,206	-0.10(-0.62%)
Aug 09, 2006	16.72	17.02	16.59	16.71	9,293,906	+0.14(+0.87%)
Aug 08, 2006	16.81	16.86	16.53	16.57	9,007,867	-0.29(-1.74%)
Aug 07, 2006	16.64	16.99	16.56	16.86	8,704,645	+0.32(+1.95%)
Aug 04, 2006	16.74	16.92	16.35	16.54	9,549,719	-0.27(-1.59%)
Aug 03, 2006	16.63	16.94	16.62	16.81	8,509,922	-0.12(-0.69%)
Aug 02, 2006	17.13	17.43	16.84	16.92	9,678,262	-0.02(-0.09%)

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.