Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	37.34	37.86	36.70	37.47	1,098,193	+0.00(+0.00%)
Oct 30, 2006	37.35	37.69	36.36	37.47	1,418,750	+0.04(+0.10%)
Oct 27, 2006	37.40	37.83	37.19	37.43	1,803,460	-0.25(-0.66%)
Oct 26, 2006	36.36	37.96	36.12	37.68	2,962,753	-0.06(-0.15%)
Oct 25, 2006	38.35	38.96	37.50	37.73	1,319,096	-0.82(-2.12%)
Oct 24, 2006	38.79	39.31	38.28	38.55	802,708	-0.35(-0.90%)
Oct 23, 2006	38.70	39.24	38.41	38.90	576,327	+0.12(+0.32%)
Oct 20, 2006	38.35	39.14	38.08	38.78	878,133	+0.33(+0.86%)
Oct 19, 2006	38.92	39.32	38.38	38.45	1,021,820	-0.48(-1.24%)
Oct 18, 2006	39.24	39.56	38.59	38.93	797,968	-0.08(-0.19%)
Oct 17, 2006	39.35	39.78	38.52	39.01	1,164,454	-0.66(-1.65%)
Oct 16, 2006	39.59	39.74	39.28	39.66	624,469	-0.16(-0.41%)
Oct 13, 2006	39.87	40.10	39.56	39.82	1,147,599	-0.04(-0.10%)
Oct 12, 2006	39.44	40.23	39.44	39.86	791,753	+0.66(+1.67%)
Oct 11, 2006	39.73	39.78	39.03	39.21	865,176	-0.67(-1.69%)
Oct 10, 2006	40.15	40.15	39.60	39.88	1,211,331	-0.32(-0.80%)
Oct 09, 2006	39.82	40.52	39.47	40.20	1,041,519	-0.02(-0.05%)
Oct 06, 2006	40.29	40.58	39.68	40.22	1,159,187	-0.30(-0.75%)
Oct 05, 2006	39.00	40.71	38.97	40.52	1,885,417	+1.29(+3.29%)
Oct 04, 2006	38.84	39.40	38.58	39.23	1,284,860	+0.55(+1.42%)
Oct 03, 2006	38.22	39.00	37.71	38.68	1,199,533	+0.19(+0.49%)
Oct 02, 2006	38.23	40.18	37.94	38.49	3,872,489	+2.00(+5.49%)
Sep 29, 2006	36.12	37.06	36.12	36.49	1,437,501	+0.66(+1.83%)
Sep 28, 2006	35.90	36.19	35.43	35.84	649,224	+0.00(+0.00%)
Sep 27, 2006	36.17	36.35	35.66	35.84	929,540	-0.44(-1.20%)
Sep 26, 2006	35.39	36.35	35.09	36.27	1,145,808	+0.77(+2.17%)
Sep 25, 2006	34.97	35.77	34.58	35.50	1,026,350	+0.58(+1.66%)
Sep 22, 2006	35.65	35.67	34.69	34.92	1,850,022	-0.86(-2.41%)
Sep 21, 2006	36.52	37.23	35.56	35.79	1,946,831	-0.52(-1.44%)
Sep 20, 2006	35.85	36.45	35.45	36.31	1,343,325	+0.45(+1.24%)
Sep 19, 2006	34.20	36.17	33.99	35.86	5,115,740	+1.62(+4.74%)
Sep 18, 2006	34.23	34.62	34.04	34.24	958,720	-0.45(-1.29%)
Sep 15, 2006	33.78	34.93	33.78	34.69	1,641,444	+1.10(+3.28%)
Sep 14, 2006	33.23	34.06	33.11	33.59	941,655	+0.28(+0.83%)
Sep 13, 2006	33.23	33.50	33.09	33.31	782,588	-0.22(-0.65%)
Sep 12, 2006	32.10	33.55	32.09	33.53	1,585,507	+1.27(+3.94%)
Sep 11, 2006	32.59	32.67	32.18	32.26	1,862,452	-0.57(-1.74%)
Sep 08, 2006	33.34	33.47	32.66	32.83	1,432,655	-0.54(-1.62%)
Sep 07, 2006	33.32	33.54	33.04	33.37	1,360,180	-0.17(-0.51%)
Sep 06, 2006	33.94	34.25	33.45	33.54	595,816	-0.54(-1.59%)
Sep 05, 2006	34.17	34.36	34.00	34.08	436,327	+0.14(+0.42%)
Sep 01, 2006	34.38	34.74	33.85	33.94	559,367	-0.39(-1.13%)
Aug 31, 2006	33.60	34.46	33.60	34.33	636,794	+0.71(+2.12%)
Aug 30, 2006	33.87	34.27	32.80	33.61	661,128	-0.08(-0.23%)
Aug 29, 2006	33.70	33.91	33.43	33.69	593,709	+0.09(+0.28%)
Aug 28, 2006	33.46	34.05	33.41	33.60	606,771	+0.04(+0.11%)
Aug 25, 2006	33.16	33.69	33.00	33.56	973,152	+0.26(+0.77%)
Aug 24, 2006	34.32	34.50	33.21	33.30	1,783,024	-0.88(-2.58%)
Aug 23, 2006	34.68	34.87	34.01	34.18	961,038	-0.63(-1.80%)
Aug 22, 2006	35.13	35.40	34.71	34.81	741,083	-0.23(-0.65%)
Aug 21, 2006	35.02	35.20	34.72	35.04	418,103	-0.26(-0.73%)
Aug 18, 2006	35.67	35.72	35.07	35.29	545,041	-0.43(-1.20%)
Aug 17, 2006	34.93	36.03	34.89	35.72	953,874	+0.48(+1.37%)
Aug 16, 2006	35.08	35.39	34.88	35.24	1,018,449	+0.35(+1.01%)
Aug 15, 2006	34.23	35.01	34.13	34.89	1,001,911	+1.06(+3.14%)
Aug 14, 2006	34.22	34.55	33.78	33.82	864,649	-0.16(-0.47%)
Aug 11, 2006	34.03	34.09	33.78	33.98	1,418,750	+0.07(+0.20%)
Aug 10, 2006	33.05	34.16	32.74	33.92	1,644,393	+0.63(+1.88%)
Aug 09, 2006	33.25	33.60	32.85	33.29	1,936,929	+0.11(+0.34%)
Aug 08, 2006	33.04	33.67	32.82	33.18	1,210,067	+0.31(+0.95%)
Aug 07, 2006	33.39	33.41	32.72	32.86	1,066,380	-0.76(-2.26%)
Aug 04, 2006	33.75	34.24	33.28	33.62	1,191,211	+0.18(+0.54%)
Aug 03, 2006	33.45	33.68	32.75	33.44	2,106,846	-0.26(-0.76%)
Aug 02, 2006	32.94	34.65	32.85	33.70	5,899,381	+1.39(+4.29%)

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.