Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	28.67	29.08	27.82	28.77	34,495,576	+0.10(+0.36%)
Oct 30, 2006	28.86	29.12	28.47	28.67	18,022,056	-0.52(-1.77%)
Oct 27, 2006	29.25	29.74	29.08	29.18	18,708,112	+0.12(+0.42%)
Oct 26, 2006	29.69	30.09	29.00	29.06	25,860,406	-0.63(-2.11%)
Oct 25, 2006	28.84	29.79	28.74	29.69	30,059,314	+0.70(+2.43%)
Oct 24, 2006	28.32	28.99	28.19	28.99	22,782,612	+0.61(+2.15%)
Oct 23, 2006	28.32	28.64	28.07	28.38	21,222,254	-0.26(-0.92%)
Oct 20, 2006	29.14	29.19	28.43	28.64	20,341,768	-0.47(-1.61%)
Oct 19, 2006	28.81	29.26	28.52	29.11	19,305,410	+0.42(+1.46%)
Oct 18, 2006	28.91	29.51	28.55	28.69	29,029,138	-0.24(-0.82%)
Oct 17, 2006	29.54	29.66	28.67	28.93	25,580,490	-0.61(-2.07%)
Oct 16, 2006	29.66	29.84	29.09	29.54	24,828,594	+0.07(+0.24%)
Oct 13, 2006	29.08	29.78	28.93	29.46	31,949,058	+0.78(+2.72%)
Oct 12, 2006	27.68	28.77	27.62	28.68	33,389,920	+1.13(+4.09%)
Oct 11, 2006	27.51	28.06	27.28	27.56	20,467,266	-0.18(-0.65%)
Oct 10, 2006	27.22	27.96	27.16	27.74	23,768,226	+0.34(+1.24%)
Oct 09, 2006	28.15	28.22	27.31	27.40	22,537,982	-0.45(-1.60%)
Oct 06, 2006	27.55	27.88	27.08	27.84	23,006,144	+0.26(+0.96%)
Oct 05, 2006	28.10	28.26	27.33	27.58	28,190,848	+0.03(+0.12%)
Oct 04, 2006	26.69	27.57	26.13	27.55	46,241,460	+1.06(+4.01%)
Oct 03, 2006	27.55	27.61	26.42	26.48	31,897,404	-1.52(-5.44%)
Oct 02, 2006	28.22	28.58	27.96	28.01	16,588,287	-0.29(-1.03%)
Sep 29, 2006	28.18	28.46	27.77	28.30	21,782,994	+0.10(+0.37%)
Sep 28, 2006	28.59	28.72	28.08	28.19	27,073,552	-0.32(-1.14%)
Sep 27, 2006	28.40	28.59	27.48	28.52	47,560,280	+1.23(+4.51%)
Sep 26, 2006	26.39	27.37	26.31	27.29	30,845,404	+0.81(+3.07%)
Sep 25, 2006	26.15	26.85	25.75	26.47	34,766,216	-0.02(-0.08%)
Sep 22, 2006	27.29	27.29	26.32	26.50	23,497,588	-0.57(-2.09%)
Sep 21, 2006	26.67	27.35	26.49	27.06	27,240,156	+0.46(+1.72%)
Sep 20, 2006	27.44	27.74	26.53	26.61	39,455,112	-0.94(-3.41%)
Sep 19, 2006	28.93	28.94	27.41	27.55	34,006,132	-1.24(-4.30%)
Sep 18, 2006	27.95	28.80	27.76	28.78	28,611,722	+1.17(+4.22%)
Sep 15, 2006	27.60	27.97	27.30	27.62	29,727,562	-0.19(-0.69%)
Sep 14, 2006	28.86	29.01	27.57	27.81	31,124,410	-1.01(-3.49%)
Sep 13, 2006	28.34	29.05	28.34	28.82	31,518,182	+0.60(+2.12%)
Sep 12, 2006	27.88	28.46	27.88	28.22	28,840,528	+0.23(+0.81%)
Sep 11, 2006	27.99	28.60	27.60	27.99	39,570,060	-0.46(-1.62%)
Sep 08, 2006	29.30	29.54	28.37	28.45	30,155,892	-0.85(-2.89%)
Sep 07, 2006	29.15	29.65	28.58	29.30	35,182,724	+0.15(+0.51%)
Sep 06, 2006	29.87	30.36	28.98	29.15	42,668,952	-1.50(-4.90%)
Sep 05, 2006	31.28	31.42	30.56	30.65	30,936,344	-1.11(-3.50%)
Sep 01, 2006	31.61	31.97	31.41	31.76	13,696,559	+0.20(+0.64%)
Aug 31, 2006	32.11	32.14	31.48	31.56	24,624,342	-0.62(-1.93%)
Aug 30, 2006	32.93	33.08	31.91	32.18	22,573,814	-0.75(-2.27%)
Aug 29, 2006	32.98	33.06	32.58	32.93	17,434,216	-0.27(-0.83%)
Aug 28, 2006	33.68	33.92	33.18	33.20	19,270,306	-1.11(-3.22%)
Aug 25, 2006	34.61	35.02	34.20	34.31	11,319,918	-0.09(-0.27%)
Aug 24, 2006	33.82	34.47	33.45	34.40	13,658,909	+0.43(+1.28%)
Aug 23, 2006	34.69	34.89	33.82	33.97	16,612,295	-0.92(-2.63%)
Aug 22, 2006	34.42	35.05	34.34	34.89	13,475,937	+0.41(+1.20%)
Aug 21, 2006	34.51	34.65	34.30	34.47	13,697,650	+0.47(+1.39%)
Aug 18, 2006	33.81	34.08	33.09	34.00	17,972,766	+0.45(+1.33%)
Aug 17, 2006	34.03	34.15	33.51	33.55	18,559,878	-1.09(-3.16%)
Aug 16, 2006	34.53	35.33	34.51	34.65	15,091,223	-0.01(-0.02%)
Aug 15, 2006	35.07	35.08	34.40	34.65	15,151,608	-0.12(-0.33%)
Aug 14, 2006	35.06	35.16	34.22	34.77	17,687,030	-0.88(-2.47%)
Aug 11, 2006	35.77	35.97	35.44	35.65	12,931,021	-0.11(-0.31%)
Aug 10, 2006	36.43	36.56	35.41	35.76	22,134,388	-1.15(-3.11%)
Aug 09, 2006	37.00	37.59	36.85	36.91	16,958,416	+0.13(+0.36%)
Aug 08, 2006	36.41	37.22	36.41	36.78	13,340,799	+0.28(+0.77%)
Aug 07, 2006	36.86	36.92	36.20	36.50	12,316,809	+0.10(+0.27%)
Aug 04, 2006	37.28	37.38	36.03	36.40	16,256,900	-0.69(-1.85%)
Aug 03, 2006	36.42	37.45	36.29	37.08	15,165,431	+0.14(+0.39%)
Aug 02, 2006	37.28	37.84	36.67	36.94	21,119,128	+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.