Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	36.11	36.11	35.30	35.50	593,927	-0.37(-1.03%)
Oct 30, 2006	35.95	36.15	35.76	35.87	801,248	+0.06(+0.17%)
Oct 27, 2006	36.36	36.94	34.98	35.81	2,181,161	+1.60(+4.68%)
Oct 26, 2006	34.17	34.36	33.17	34.21	907,360	-0.14(-0.41%)
Oct 25, 2006	34.20	34.52	33.99	34.35	446,771	+0.06(+0.17%)
Oct 24, 2006	33.88	34.30	33.80	34.29	551,609	+0.12(+0.35%)
Oct 23, 2006	34.08	34.20	33.75	34.17	313,627	+0.00(+0.00%)
Oct 20, 2006	33.65	34.24	33.41	34.17	541,937	+0.40(+1.18%)
Oct 19, 2006	33.60	33.82	33.37	33.77	277,514	+0.04(+0.12%)
Oct 18, 2006	33.86	34.33	33.53	33.73	411,889	+0.04(+0.12%)
Oct 17, 2006	33.56	33.99	32.62	33.69	1,527,233	-0.80(-2.32%)
Oct 16, 2006	35.10	35.10	34.21	34.49	433,079	-0.51(-1.46%)
Oct 13, 2006	35.31	35.37	34.62	35.00	178,997	-0.43(-1.21%)
Oct 12, 2006	35.00	35.45	34.71	35.43	235,996	+0.63(+1.81%)
Oct 11, 2006	34.65	34.90	34.37	34.80	400,758	+0.03(+0.09%)
Oct 10, 2006	35.08	35.75	34.21	34.77	996,380	-0.88(-2.47%)
Oct 09, 2006	35.93	35.93	35.50	35.65	332,524	-0.20(-0.56%)
Oct 06, 2006	36.15	36.35	35.71	35.85	250,901	-0.30(-0.83%)
Oct 05, 2006	35.33	36.23	35.33	36.15	348,666	+0.88(+2.50%)
Oct 04, 2006	34.96	35.27	34.80	35.27	217,565	+0.35(+1.00%)
Oct 03, 2006	35.06	35.19	34.49	34.92	421,525	-0.10(-0.29%)
Oct 02, 2006	35.43	35.43	34.86	35.02	253,033	-0.30(-0.85%)
Sep 29, 2006	36.00	36.06	35.31	35.32	294,156	-0.60(-1.67%)
Sep 28, 2006	36.32	36.32	35.46	35.92	250,963	-0.32(-0.88%)
Sep 27, 2006	36.02	36.35	35.78	36.24	223,074	+0.10(+0.28%)
Sep 26, 2006	35.83	36.26	35.69	36.14	264,465	+0.20(+0.56%)
Sep 25, 2006	36.25	36.31	35.67	35.94	299,418	-0.17(-0.47%)
Sep 22, 2006	36.63	36.63	35.56	36.11	300,394	-0.48(-1.31%)
Sep 21, 2006	36.91	36.91	36.36	36.59	481,947	-0.19(-0.52%)
Sep 20, 2006	35.95	37.10	35.85	36.78	593,524	+0.97(+2.71%)
Sep 19, 2006	35.63	36.08	35.56	35.81	438,988	+0.18(+0.51%)
Sep 18, 2006	36.28	36.28	35.42	35.63	410,924	-0.59(-1.63%)
Sep 15, 2006	36.23	36.30	35.85	36.22	548,985	+0.05(+0.14%)
Sep 14, 2006	35.80	36.28	35.51	36.17	384,518	+0.34(+0.95%)
Sep 13, 2006	35.73	35.92	35.35	35.83	459,839	+0.21(+0.59%)
Sep 12, 2006	34.75	35.67	34.75	35.62	489,387	+0.94(+2.71%)
Sep 11, 2006	34.30	34.80	34.16	34.68	494,702	+0.32(+0.93%)
Sep 08, 2006	34.25	34.51	34.23	34.36	241,268	+0.02(+0.06%)
Sep 07, 2006	34.44	34.74	34.25	34.34	546,400	-0.07(-0.20%)
Sep 06, 2006	34.28	34.59	34.22	34.41	749,615	+0.05(+0.15%)
Sep 05, 2006	34.29	34.69	34.13	34.36	530,518	+0.26(+0.76%)
Sep 01, 2006	34.13	34.13	33.87	34.10	335,533	+0.05(+0.15%)
Aug 31, 2006	34.34	34.38	33.50	34.05	546,082	-0.14(-0.41%)
Aug 30, 2006	33.98	34.78	33.78	34.19	971,679	+0.42(+1.24%)
Aug 29, 2006	33.39	33.97	33.05	33.77	410,967	+0.50(+1.50%)
Aug 28, 2006	33.04	33.43	32.93	33.27	186,564	+0.33(+1.00%)
Aug 25, 2006	33.04	33.25	32.77	32.94	302,100	-0.23(-0.69%)
Aug 24, 2006	33.16	33.28	32.91	33.17	330,650	+0.10(+0.30%)
Aug 23, 2006	32.80	33.45	32.78	33.07	455,086	+0.43(+1.32%)
Aug 22, 2006	31.82	32.69	31.82	32.64	590,506	+0.72(+2.26%)
Aug 21, 2006	31.65	32.25	31.65	31.92	317,095	+0.09(+0.28%)
Aug 18, 2006	31.66	32.12	31.47	31.83	445,475	+0.28(+0.89%)
Aug 17, 2006	31.21	32.00	31.06	31.55	378,921	+0.43(+1.38%)
Aug 16, 2006	31.43	31.48	31.05	31.12	470,099	-0.14(-0.45%)
Aug 15, 2006	31.68	31.79	31.16	31.26	385,011	-0.14(-0.45%)
Aug 14, 2006	31.27	31.71	31.09	31.40	306,339	+0.26(+0.83%)
Aug 11, 2006	31.71	31.72	31.01	31.14	733,191	-0.72(-2.26%)
Aug 10, 2006	30.91	32.15	30.89	31.86	1,172,052	-0.35(-1.09%)
Aug 09, 2006	32.50	32.59	32.11	32.21	283,432	-0.17(-0.53%)
Aug 08, 2006	32.70	33.01	32.07	32.38	406,493	-0.36(-1.10%)
Aug 07, 2006	32.64	32.95	32.51	32.74	231,196	-0.03(-0.09%)
Aug 04, 2006	32.90	32.90	32.50	32.77	372,421	+0.05(+0.15%)
Aug 03, 2006	33.17	33.22	32.66	32.72	434,167	-0.45(-1.36%)
Aug 02, 2006	33.25	33.51	33.02	33.17	491,026	-0.11(-0.33%)

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.