Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	28.66	29.08	27.81	28.76	34,507,144	+0.10(+0.36%)
Oct 30, 2006	28.86	29.11	28.46	28.66	18,028,100	-0.52(-1.77%)
Oct 27, 2006	29.24	29.73	29.08	29.17	18,714,384	+0.12(+0.42%)
Oct 26, 2006	29.68	30.08	28.99	29.05	25,869,076	-0.63(-2.11%)
Oct 25, 2006	28.83	29.78	28.73	29.68	30,069,392	+0.70(+2.43%)
Oct 24, 2006	28.31	28.98	28.18	28.98	22,790,252	+0.61(+2.15%)
Oct 23, 2006	28.31	28.63	28.06	28.37	21,229,370	-0.26(-0.92%)
Oct 20, 2006	29.13	29.19	28.42	28.63	20,348,588	-0.47(-1.61%)
Oct 19, 2006	28.80	29.25	28.51	29.10	19,311,882	+0.42(+1.46%)
Oct 18, 2006	28.90	29.50	28.54	28.68	29,038,872	-0.24(-0.82%)
Oct 17, 2006	29.53	29.65	28.66	28.92	25,589,068	-0.61(-2.07%)
Oct 16, 2006	29.65	29.83	29.08	29.53	24,836,920	+0.07(+0.24%)
Oct 13, 2006	29.08	29.77	28.92	29.45	31,959,772	+0.78(+2.72%)
Oct 12, 2006	27.67	28.76	27.61	28.67	33,401,116	+1.13(+4.09%)
Oct 11, 2006	27.50	28.05	27.27	27.55	20,474,128	-0.18(-0.65%)
Oct 10, 2006	27.21	27.95	27.15	27.73	23,776,196	+0.34(+1.24%)
Oct 09, 2006	28.14	28.21	27.31	27.39	22,545,540	-0.45(-1.60%)
Oct 06, 2006	27.54	27.87	27.07	27.83	23,013,858	+0.26(+0.96%)
Oct 05, 2006	28.09	28.25	27.32	27.57	28,200,302	+0.03(+0.12%)
Oct 04, 2006	26.68	27.56	26.12	27.54	46,256,964	+1.06(+4.01%)
Oct 03, 2006	27.54	27.60	26.41	26.48	31,908,100	-1.52(-5.44%)
Oct 02, 2006	28.21	28.57	27.95	28.00	16,593,849	-0.29(-1.03%)
Sep 29, 2006	28.17	28.45	27.76	28.29	21,790,298	+0.10(+0.37%)
Sep 28, 2006	28.58	28.71	28.07	28.18	27,082,630	-0.32(-1.14%)
Sep 27, 2006	28.39	28.58	27.48	28.51	47,576,228	+1.23(+4.51%)
Sep 26, 2006	26.38	27.36	26.30	27.28	30,855,746	+0.81(+3.07%)
Sep 25, 2006	26.15	26.84	25.74	26.46	34,777,872	-0.02(-0.08%)
Sep 22, 2006	27.28	27.28	26.31	26.49	23,505,466	-0.57(-2.09%)
Sep 21, 2006	26.66	27.34	26.48	27.05	27,249,290	+0.46(+1.72%)
Sep 20, 2006	27.43	27.73	26.52	26.60	39,468,340	-0.94(-3.41%)
Sep 19, 2006	28.92	28.93	27.40	27.54	34,017,536	-1.24(-4.30%)
Sep 18, 2006	27.94	28.79	27.75	28.77	28,621,316	+1.17(+4.22%)
Sep 15, 2006	27.59	27.96	27.29	27.61	29,737,530	-0.19(-0.69%)
Sep 14, 2006	28.85	29.00	27.56	27.80	31,134,846	-1.01(-3.49%)
Sep 13, 2006	28.33	29.04	28.33	28.81	31,528,750	+0.60(+2.12%)
Sep 12, 2006	27.87	28.45	27.87	28.21	28,850,198	+0.23(+0.81%)
Sep 11, 2006	27.98	28.59	27.59	27.98	39,583,328	-0.46(-1.62%)
Sep 08, 2006	29.29	29.53	28.36	28.44	30,166,004	-0.85(-2.89%)
Sep 07, 2006	29.14	29.64	28.57	29.29	35,194,520	+0.15(+0.51%)
Sep 06, 2006	29.86	30.35	28.97	29.14	42,683,256	-1.50(-4.90%)
Sep 05, 2006	31.27	31.41	30.55	30.64	30,946,718	-1.11(-3.50%)
Sep 01, 2006	31.60	31.96	31.39	31.75	13,701,151	+0.20(+0.64%)
Aug 31, 2006	32.10	32.13	31.47	31.55	24,632,598	-0.62(-1.93%)
Aug 30, 2006	32.92	33.07	31.90	32.17	22,581,382	-0.75(-2.27%)
Aug 29, 2006	32.97	33.05	32.57	32.92	17,440,062	-0.27(-0.83%)
Aug 28, 2006	33.66	33.91	33.17	33.19	19,276,768	-1.10(-3.22%)
Aug 25, 2006	34.60	35.01	34.19	34.30	11,323,714	-0.09(-0.27%)
Aug 24, 2006	33.81	34.46	33.44	34.39	13,663,489	+0.43(+1.28%)
Aug 23, 2006	34.68	34.87	33.81	33.96	16,617,866	-0.92(-2.63%)
Aug 22, 2006	34.41	35.04	34.32	34.87	13,480,456	+0.41(+1.20%)
Aug 21, 2006	34.50	34.64	34.29	34.46	13,702,243	+0.47(+1.39%)
Aug 18, 2006	33.80	34.07	33.08	33.99	17,978,792	+0.45(+1.33%)
Aug 17, 2006	34.02	34.14	33.50	33.54	18,566,102	-1.09(-3.16%)
Aug 16, 2006	34.52	35.32	34.49	34.64	15,096,284	-0.01(-0.02%)
Aug 15, 2006	35.06	35.07	34.38	34.64	15,156,688	-0.12(-0.33%)
Aug 14, 2006	35.05	35.15	34.21	34.76	17,692,962	-0.88(-2.47%)
Aug 11, 2006	35.75	35.96	35.42	35.64	12,935,357	-0.11(-0.31%)
Aug 10, 2006	36.42	36.55	35.40	35.75	22,141,810	-1.15(-3.11%)
Aug 09, 2006	36.99	37.58	36.84	36.90	16,964,102	+0.13(+0.36%)
Aug 08, 2006	36.40	37.21	36.40	36.76	13,345,273	+0.28(+0.77%)
Aug 07, 2006	36.85	36.91	36.19	36.48	12,320,939	+0.10(+0.27%)
Aug 04, 2006	37.26	37.36	36.02	36.39	16,262,351	-0.69(-1.85%)
Aug 03, 2006	36.41	37.44	36.28	37.07	15,170,516	+0.14(+0.39%)
Aug 02, 2006	37.26	37.83	36.66	36.93	21,126,210	+0.09(+0.24%)

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.