Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	33.66	34.53	33.51	34.22	686,357	+0.52(+1.54%)
Oct 30, 2006	35.73	35.74	33.32	33.70	1,794,113	-2.31(-6.41%)
Oct 27, 2006	36.82	37.07	35.95	36.01	495,015	-0.75(-2.03%)
Oct 26, 2006	37.95	37.95	35.74	36.76	1,145,833	-1.72(-4.47%)
Oct 25, 2006	38.30	39.07	38.10	38.48	520,189	+0.28(+0.74%)
Oct 24, 2006	38.46	38.52	37.83	38.20	669,963	+0.38(+1.00%)
Oct 23, 2006	37.65	38.26	37.49	37.82	508,448	+0.22(+0.58%)
Oct 20, 2006	38.65	38.65	36.79	37.60	760,927	-1.05(-2.72%)
Oct 19, 2006	38.28	38.81	38.22	38.65	357,511	+0.44(+1.16%)
Oct 18, 2006	38.76	38.78	38.00	38.20	310,442	-0.27(-0.71%)
Oct 17, 2006	39.14	39.14	38.15	38.48	491,524	-0.52(-1.33%)
Oct 16, 2006	38.72	39.42	38.72	39.00	590,845	+0.50(+1.30%)
Oct 13, 2006	37.94	38.58	37.94	38.50	299,759	+0.56(+1.47%)
Oct 12, 2006	37.48	37.97	37.44	37.94	660,232	+0.94(+2.53%)
Oct 11, 2006	36.93	37.27	36.52	37.00	319,644	-0.40(-1.06%)
Oct 10, 2006	37.34	37.68	37.06	37.40	489,621	+0.02(+0.05%)
Oct 09, 2006	36.98	37.42	36.78	37.38	772,668	+0.41(+1.10%)
Oct 06, 2006	37.51	37.51	36.63	36.98	363,434	-0.72(-1.91%)
Oct 05, 2006	36.07	37.80	36.01	37.69	448,263	+1.27(+3.48%)
Oct 04, 2006	35.23	36.44	35.23	36.43	340,270	+1.21(+3.44%)
Oct 03, 2006	35.45	35.97	34.70	35.22	359,838	-0.33(-0.93%)
Oct 02, 2006	36.22	36.28	35.37	35.55	550,651	-0.60(-1.65%)
Sep 29, 2006	36.35	37.16	36.13	36.14	386,069	-0.31(-0.86%)
Sep 28, 2006	36.92	36.98	36.34	36.46	340,164	-0.23(-0.62%)
Sep 27, 2006	36.67	37.09	36.39	36.68	326,202	-0.26(-0.69%)
Sep 26, 2006	36.98	37.27	36.21	36.94	364,280	-0.22(-0.59%)
Sep 25, 2006	36.24	37.48	36.24	37.16	460,216	+1.01(+2.80%)
Sep 22, 2006	36.59	36.68	35.55	36.14	444,985	-0.83(-2.25%)
Sep 21, 2006	37.22	37.66	36.48	36.98	537,007	-0.01(-0.03%)
Sep 20, 2006	35.12	37.24	35.10	36.98	1,263,558	+2.28(+6.56%)
Sep 19, 2006	34.14	34.71	33.82	34.71	355,289	+0.48(+1.41%)
Sep 18, 2006	34.25	34.39	34.02	34.22	373,588	-0.10(-0.30%)
Sep 15, 2006	34.97	34.99	34.22	34.33	427,744	-0.47(-1.36%)
Sep 14, 2006	34.89	35.03	34.70	34.80	194,409	-0.18(-0.51%)
Sep 13, 2006	34.98	35.12	34.70	34.98	311,817	+0.01(+0.03%)
Sep 12, 2006	34.02	35.04	33.95	34.97	346,933	+0.95(+2.78%)
Sep 11, 2006	33.61	34.06	33.12	34.03	337,097	+0.11(+0.33%)
Sep 08, 2006	34.22	34.45	33.73	33.91	234,180	-0.19(-0.55%)
Sep 07, 2006	33.52	34.59	33.30	34.10	307,163	+0.21(+0.61%)
Sep 06, 2006	34.65	34.65	33.75	33.89	314,461	-0.96(-2.77%)
Sep 05, 2006	34.56	35.22	34.37	34.86	362,693	+0.49(+1.43%)
Sep 01, 2006	34.20	34.56	34.12	34.37	431,340	+0.58(+1.71%)
Aug 31, 2006	34.78	34.84	33.59	33.79	465,927	-0.90(-2.59%)
Aug 30, 2006	32.71	34.71	32.65	34.69	752,254	+1.99(+6.07%)
Aug 29, 2006	32.24	32.70	31.54	32.70	370,521	+0.46(+1.44%)
Aug 28, 2006	31.81	32.42	31.76	32.24	238,411	+0.49(+1.55%)
Aug 25, 2006	31.29	31.79	31.20	31.75	459,898	+0.25(+0.78%)
Aug 24, 2006	31.45	31.58	30.83	31.50	515,641	+0.05(+0.15%)
Aug 23, 2006	31.10	31.48	31.07	31.45	395,060	+0.44(+1.43%)
Aug 22, 2006	30.43	31.14	30.31	31.01	269,719	+0.58(+1.89%)
Aug 21, 2006	30.14	30.96	30.14	30.43	304,413	+0.29(+0.97%)
Aug 18, 2006	29.91	30.22	29.47	30.14	131,898	+0.35(+1.17%)
Aug 17, 2006	29.78	30.11	29.50	29.79	92,974	+0.02(+0.06%)
Aug 16, 2006	29.50	29.95	29.47	29.77	123,965	+0.42(+1.42%)
Aug 15, 2006	28.69	29.36	28.55	29.36	148,187	+1.02(+3.60%)
Aug 14, 2006	28.36	28.99	28.22	28.33	131,263	+0.17(+0.60%)
Aug 11, 2006	28.84	28.87	27.98	28.16	140,677	-0.81(-2.81%)
Aug 10, 2006	28.46	29.24	28.22	28.98	184,573	+0.40(+1.39%)
Aug 09, 2006	29.15	29.34	28.48	28.58	213,237	-0.40(-1.37%)
Aug 08, 2006	30.00	30.16	28.84	28.98	256,921	-0.86(-2.88%)
Aug 07, 2006	29.97	30.11	29.39	29.84	175,899	-0.24(-0.79%)
Aug 04, 2006	30.72	31.05	29.58	30.07	196,208	-0.22(-0.72%)
Aug 03, 2006	29.40	30.33	29.22	30.29	277,018	+0.71(+2.40%)
Aug 02, 2006	29.97	30.23	29.41	29.58	276,595	-0.13(-0.45%)

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.