Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	31.17	31.33	30.08	30.25	3,820,560	-0.88(-2.84%)
Oct 30, 2006	31.08	31.31	30.59	31.14	2,242,644	+0.14(+0.47%)
Oct 27, 2006	31.40	31.50	30.98	30.99	1,897,706	-0.70(-2.20%)
Oct 26, 2006	31.43	32.13	31.16	31.69	1,870,595	-0.11(-0.34%)
Oct 25, 2006	32.07	32.95	31.16	31.80	5,069,616	+0.95(+3.08%)
Oct 24, 2006	30.75	31.05	30.52	30.85	2,687,792	-0.12(-0.37%)
Oct 23, 2006	31.17	31.71	30.53	30.96	3,070,313	-0.54(-1.70%)
Oct 20, 2006	31.41	31.79	31.29	31.50	2,996,017	+0.23(+0.74%)
Oct 19, 2006	28.90	31.33	28.90	31.27	4,106,820	+1.77(+6.00%)
Oct 18, 2006	30.56	30.90	28.94	29.50	4,099,816	-0.80(-2.65%)
Oct 17, 2006	31.21	31.35	30.19	30.30	3,105,589	-1.33(-4.22%)
Oct 16, 2006	31.16	31.87	31.16	31.64	1,795,045	+0.39(+1.25%)
Oct 13, 2006	31.16	31.79	31.02	31.24	1,662,787	-0.10(-0.32%)
Oct 12, 2006	31.24	31.71	31.11	31.35	1,743,479	+0.11(+0.35%)
Oct 11, 2006	32.03	32.09	31.01	31.24	2,153,742	-0.95(-2.95%)
Oct 10, 2006	31.92	32.82	31.89	32.19	2,085,715	+0.42(+1.32%)
Oct 09, 2006	32.00	32.05	31.35	31.77	3,022,918	-0.20(-0.63%)
Oct 06, 2006	32.94	32.98	31.87	31.97	1,545,635	-1.07(-3.25%)
Oct 05, 2006	32.43	33.10	32.27	33.04	1,857,013	+0.43(+1.31%)
Oct 04, 2006	31.42	32.99	31.14	32.61	2,037,652	+1.03(+3.26%)
Oct 03, 2006	31.20	31.95	30.98	31.59	1,752,484	+0.43(+1.37%)
Oct 02, 2006	32.42	32.42	31.15	31.16	1,968,258	-1.15(-3.57%)
Sep 29, 2006	32.07	32.33	31.47	32.31	1,995,081	+0.06(+0.18%)
Sep 28, 2006	32.69	33.18	31.90	32.25	2,533,022	-0.58(-1.77%)
Sep 27, 2006	32.46	32.90	32.11	32.83	1,405,979	+0.30(+0.91%)
Sep 26, 2006	31.53	32.56	31.14	32.53	1,594,181	+0.88(+2.79%)
Sep 25, 2006	31.60	31.82	30.87	31.65	1,636,136	+0.19(+0.60%)
Sep 22, 2006	31.88	32.12	31.34	31.46	1,498,115	-0.67(-2.08%)
Sep 21, 2006	32.87	33.26	31.98	32.13	1,473,624	-0.52(-1.60%)
Sep 20, 2006	32.82	33.70	32.35	32.65	1,499,194	+0.08(+0.24%)
Sep 19, 2006	32.38	32.59	31.74	32.57	2,025,036	+0.21(+0.65%)
Sep 18, 2006	32.88	33.22	32.26	32.36	1,558,631	-0.63(-1.91%)
Sep 15, 2006	33.08	33.83	32.61	32.99	3,798,556	+0.12(+0.35%)
Sep 14, 2006	33.59	33.74	32.61	32.88	1,739,015	-0.93(-2.74%)
Sep 13, 2006	33.07	34.41	33.03	33.80	1,748,672	+0.63(+1.90%)
Sep 12, 2006	31.70	33.22	31.27	33.17	1,682,258	+1.19(+3.72%)
Sep 11, 2006	31.07	32.00	30.26	31.98	2,613,253	+0.65(+2.08%)
Sep 08, 2006	31.57	31.89	31.13	31.33	1,929,494	-0.36(-1.12%)
Sep 07, 2006	31.35	32.30	31.16	31.69	1,843,232	+0.30(+0.97%)
Sep 06, 2006	32.60	32.69	31.34	31.38	2,213,115	-1.24(-3.80%)
Sep 05, 2006	33.48	33.51	32.52	32.62	2,094,715	-0.75(-2.24%)
Sep 01, 2006	33.45	33.85	33.08	33.37	579,800	+0.16(+0.48%)
Aug 31, 2006	33.12	33.42	32.56	33.21	1,071,616	+0.33(+0.99%)
Aug 30, 2006	33.88	33.88	32.53	32.88	1,852,594	-0.96(-2.85%)
Aug 29, 2006	33.86	33.93	32.72	33.85	1,235,616	-0.10(-0.30%)
Aug 28, 2006	32.80	34.24	32.62	33.95	1,589,266	+1.28(+3.93%)
Aug 25, 2006	33.18	33.18	32.28	32.66	986,259	-0.47(-1.42%)
Aug 24, 2006	33.28	33.63	32.62	33.14	1,295,627	+0.14(+0.42%)
Aug 23, 2006	34.00	34.56	32.90	33.00	1,471,412	-1.11(-3.25%)
Aug 22, 2006	34.59	35.24	33.93	34.11	1,226,932	-0.67(-1.92%)
Aug 21, 2006	34.64	35.17	34.19	34.77	1,407,271	+0.04(+0.13%)
Aug 18, 2006	34.99	34.99	34.03	34.73	1,219,996	-0.15(-0.44%)
Aug 17, 2006	34.69	35.26	34.52	34.88	1,048,966	+0.17(+0.48%)
Aug 16, 2006	34.43	34.72	33.90	34.72	1,750,333	+0.61(+1.78%)
Aug 15, 2006	33.37	34.19	33.05	34.11	1,109,065	+1.41(+4.32%)
Aug 14, 2006	33.18	33.85	32.65	32.69	988,877	+0.22(+0.67%)
Aug 11, 2006	33.45	33.45	32.31	32.48	916,417	-0.90(-2.69%)
Aug 10, 2006	31.56	33.67	31.53	33.38	2,376,936	+1.75(+5.52%)
Aug 09, 2006	33.36	33.69	31.56	31.63	1,898,719	-1.32(-4.00%)
Aug 08, 2006	33.73	34.08	32.86	32.95	1,072,097	-0.72(-2.15%)
Aug 07, 2006	33.90	34.17	33.19	33.67	974,763	-0.40(-1.17%)
Aug 04, 2006	35.09	35.88	33.89	34.07	2,242,019	-0.54(-1.57%)
Aug 03, 2006	33.01	35.01	32.47	34.61	1,757,870	+1.59(+4.81%)
Aug 02, 2006	32.18	33.30	32.04	33.03	1,442,045	+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.