Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	31.16	31.31	30.06	30.24	3,822,589	-0.88(-2.84%)
Oct 30, 2006	31.07	31.29	30.58	31.12	2,243,835	+0.14(+0.47%)
Oct 27, 2006	31.38	31.48	30.96	30.97	1,898,714	-0.70(-2.20%)
Oct 26, 2006	31.42	32.11	31.15	31.67	1,871,589	-0.11(-0.34%)
Oct 25, 2006	32.05	32.93	31.15	31.78	5,072,308	+0.95(+3.08%)
Oct 24, 2006	30.74	31.03	30.50	30.83	2,689,219	-0.12(-0.37%)
Oct 23, 2006	31.16	31.69	30.51	30.95	3,071,944	-0.54(-1.70%)
Oct 20, 2006	31.39	31.77	31.27	31.48	2,997,608	+0.23(+0.74%)
Oct 19, 2006	28.89	31.31	28.89	31.25	4,109,001	+1.77(+5.99%)
Oct 18, 2006	30.55	30.88	28.92	29.48	4,101,994	-0.80(-2.65%)
Oct 17, 2006	31.19	31.33	30.18	30.29	3,107,238	-1.33(-4.22%)
Oct 16, 2006	31.15	31.85	31.15	31.62	1,795,998	+0.39(+1.25%)
Oct 13, 2006	31.15	31.77	31.00	31.23	1,663,670	-0.10(-0.32%)
Oct 12, 2006	31.23	31.69	31.09	31.33	1,744,405	+0.11(+0.35%)
Oct 11, 2006	32.02	32.08	31.00	31.22	2,154,886	-0.95(-2.95%)
Oct 10, 2006	31.90	32.81	31.87	32.17	2,086,823	+0.42(+1.32%)
Oct 09, 2006	31.98	32.03	31.34	31.75	3,024,524	-0.20(-0.64%)
Oct 06, 2006	32.92	32.97	31.85	31.95	1,546,456	-1.07(-3.25%)
Oct 05, 2006	32.42	33.08	32.25	33.02	1,857,999	+0.43(+1.31%)
Oct 04, 2006	31.40	32.97	31.13	32.60	2,038,734	+1.03(+3.26%)
Oct 03, 2006	31.18	31.93	30.96	31.57	1,753,415	+0.43(+1.37%)
Oct 02, 2006	32.40	32.40	31.13	31.14	1,969,303	-1.15(-3.57%)
Sep 29, 2006	32.05	32.31	31.45	32.29	1,996,140	+0.06(+0.18%)
Sep 28, 2006	32.68	33.16	31.88	32.23	2,534,367	-0.58(-1.77%)
Sep 27, 2006	32.44	32.89	32.09	32.81	1,406,726	+0.30(+0.91%)
Sep 26, 2006	31.51	32.55	31.12	32.52	1,595,028	+0.88(+2.79%)
Sep 25, 2006	31.58	31.81	30.85	31.63	1,637,004	+0.19(+0.60%)
Sep 22, 2006	31.87	32.10	31.32	31.45	1,498,910	-0.67(-2.08%)
Sep 21, 2006	32.85	33.24	31.97	32.11	1,474,406	-0.52(-1.60%)
Sep 20, 2006	32.80	33.68	32.34	32.63	1,499,990	+0.08(+0.24%)
Sep 19, 2006	32.36	32.58	31.72	32.55	2,026,111	+0.21(+0.65%)
Sep 18, 2006	32.86	33.21	32.24	32.34	1,559,459	-0.63(-1.91%)
Sep 15, 2006	33.06	33.81	32.59	32.97	3,800,574	+0.12(+0.35%)
Sep 14, 2006	33.57	33.73	32.60	32.86	1,739,939	-0.93(-2.74%)
Sep 13, 2006	33.05	34.39	33.02	33.78	1,749,601	+0.63(+1.90%)
Sep 12, 2006	31.68	33.20	31.26	33.15	1,683,152	+1.19(+3.72%)
Sep 11, 2006	31.05	31.98	30.24	31.97	2,614,641	+0.65(+2.08%)
Sep 08, 2006	31.55	31.87	31.11	31.31	1,930,518	-0.36(-1.12%)
Sep 07, 2006	31.33	32.29	31.15	31.67	1,844,211	+0.30(+0.97%)
Sep 06, 2006	32.58	32.67	31.32	31.37	2,214,290	-1.24(-3.80%)
Sep 05, 2006	33.46	33.50	32.50	32.60	2,095,828	-0.75(-2.24%)
Sep 01, 2006	33.43	33.84	33.06	33.35	580,108	+0.16(+0.48%)
Aug 31, 2006	33.10	33.40	32.54	33.19	1,072,185	+0.33(+0.99%)
Aug 30, 2006	33.86	33.86	32.51	32.86	1,853,577	-0.96(-2.85%)
Aug 29, 2006	33.84	33.92	32.71	33.83	1,236,273	-0.10(-0.30%)
Aug 28, 2006	32.78	34.23	32.60	33.93	1,590,110	+1.28(+3.93%)
Aug 25, 2006	33.16	33.16	32.26	32.65	986,783	-0.47(-1.42%)
Aug 24, 2006	33.26	33.61	32.60	33.12	1,296,315	+0.14(+0.42%)
Aug 23, 2006	33.98	34.55	32.89	32.98	1,472,193	-1.11(-3.25%)
Aug 22, 2006	34.57	35.22	33.92	34.09	1,227,584	-0.67(-1.92%)
Aug 21, 2006	34.63	35.15	34.17	34.76	1,408,018	+0.04(+0.13%)
Aug 18, 2006	34.97	34.97	34.02	34.71	1,220,644	-0.15(-0.44%)
Aug 17, 2006	34.67	35.24	34.50	34.86	1,049,523	+0.17(+0.48%)
Aug 16, 2006	34.41	34.70	33.89	34.70	1,751,263	+0.61(+1.79%)
Aug 15, 2006	33.35	34.17	33.03	34.09	1,109,654	+1.41(+4.32%)
Aug 14, 2006	33.16	33.84	32.63	32.68	989,402	+0.22(+0.67%)
Aug 11, 2006	33.44	33.44	32.29	32.46	916,903	-0.90(-2.69%)
Aug 10, 2006	31.55	33.65	31.51	33.36	2,378,198	+1.75(+5.52%)
Aug 09, 2006	33.34	33.68	31.55	31.61	1,899,728	-1.32(-4.00%)
Aug 08, 2006	33.71	34.06	32.84	32.93	1,072,667	-0.72(-2.15%)
Aug 07, 2006	33.89	34.15	33.17	33.65	975,281	-0.40(-1.17%)
Aug 04, 2006	35.07	35.86	33.87	34.05	2,243,210	-0.54(-1.57%)
Aug 03, 2006	33.00	34.99	32.45	34.60	1,758,803	+1.59(+4.81%)
Aug 02, 2006	32.16	33.28	32.02	33.01	1,442,811	+0.72(+2.24%)

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.