Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	33.65	34.52	33.50	34.22	686,427	+0.52(+1.54%)
Oct 30, 2006	35.72	35.73	33.31	33.70	1,794,294	-2.31(-6.41%)
Oct 27, 2006	36.82	37.07	35.94	36.01	495,065	-0.75(-2.03%)
Oct 26, 2006	37.95	37.95	35.73	36.75	1,145,949	-1.72(-4.47%)
Oct 25, 2006	38.30	39.07	38.10	38.47	520,241	+0.28(+0.74%)
Oct 24, 2006	38.46	38.51	37.82	38.19	670,030	+0.38(+1.00%)
Oct 23, 2006	37.64	38.26	37.48	37.81	508,499	+0.22(+0.58%)
Oct 20, 2006	38.65	38.65	36.78	37.60	761,004	-1.05(-2.72%)
Oct 19, 2006	38.28	38.81	38.22	38.65	357,547	+0.44(+1.16%)
Oct 18, 2006	38.76	38.78	37.99	38.20	310,473	-0.27(-0.71%)
Oct 17, 2006	39.14	39.14	38.14	38.47	491,574	-0.52(-1.33%)
Oct 16, 2006	38.71	39.42	38.71	38.99	590,905	+0.50(+1.30%)
Oct 13, 2006	37.94	38.58	37.94	38.49	299,789	+0.56(+1.47%)
Oct 12, 2006	37.47	37.96	37.44	37.94	660,298	+0.94(+2.53%)
Oct 11, 2006	36.92	37.26	36.52	37.00	319,676	-0.40(-1.06%)
Oct 10, 2006	37.34	37.67	37.06	37.40	489,670	+0.02(+0.05%)
Oct 09, 2006	36.97	37.42	36.77	37.38	772,746	+0.41(+1.10%)
Oct 06, 2006	37.50	37.50	36.62	36.97	363,471	-0.72(-1.91%)
Oct 05, 2006	36.06	37.79	36.00	37.69	448,309	+1.27(+3.48%)
Oct 04, 2006	35.22	36.43	35.22	36.42	340,304	+1.21(+3.44%)
Oct 03, 2006	35.45	35.97	34.69	35.21	359,874	-0.33(-0.93%)
Oct 02, 2006	36.22	36.27	35.36	35.54	550,707	-0.60(-1.65%)
Sep 29, 2006	36.35	37.16	36.13	36.14	386,108	-0.31(-0.86%)
Sep 28, 2006	36.92	36.98	36.34	36.45	340,198	-0.23(-0.62%)
Sep 27, 2006	36.67	37.09	36.39	36.68	326,235	-0.26(-0.69%)
Sep 26, 2006	36.98	37.26	36.21	36.93	364,317	-0.22(-0.59%)
Sep 25, 2006	36.23	37.47	36.23	37.15	460,262	+1.01(+2.80%)
Sep 22, 2006	36.58	36.68	35.54	36.14	445,029	-0.83(-2.25%)
Sep 21, 2006	37.22	37.65	36.48	36.97	537,061	-0.01(-0.03%)
Sep 20, 2006	35.12	37.24	35.10	36.98	1,263,686	+2.28(+6.57%)
Sep 19, 2006	34.14	34.70	33.81	34.70	355,325	+0.48(+1.41%)
Sep 18, 2006	34.25	34.38	34.01	34.22	373,626	-0.10(-0.30%)
Sep 15, 2006	34.97	34.99	34.22	34.32	427,787	-0.47(-1.36%)
Sep 14, 2006	34.88	35.02	34.69	34.80	194,429	-0.18(-0.51%)
Sep 13, 2006	34.98	35.12	34.69	34.98	311,848	+0.01(+0.03%)
Sep 12, 2006	34.01	35.03	33.95	34.97	346,968	+0.95(+2.78%)
Sep 11, 2006	33.61	34.06	33.11	34.02	337,131	+0.11(+0.33%)
Sep 08, 2006	34.22	34.45	33.73	33.91	234,204	-0.19(-0.55%)
Sep 07, 2006	33.51	34.59	33.29	34.10	307,194	+0.21(+0.61%)
Sep 06, 2006	34.65	34.65	33.75	33.89	314,493	-0.96(-2.77%)
Sep 05, 2006	34.55	35.21	34.36	34.85	362,730	+0.49(+1.43%)
Sep 01, 2006	34.19	34.55	34.12	34.36	431,383	+0.58(+1.71%)
Aug 31, 2006	34.78	34.84	33.59	33.79	465,975	-0.90(-2.59%)
Aug 30, 2006	32.71	34.70	32.64	34.68	752,330	+1.99(+6.07%)
Aug 29, 2006	32.24	32.70	31.54	32.70	370,558	+0.46(+1.44%)
Aug 28, 2006	31.81	32.42	31.75	32.24	238,435	+0.49(+1.55%)
Aug 25, 2006	31.29	31.79	31.20	31.74	459,945	+0.25(+0.78%)
Aug 24, 2006	31.45	31.57	30.83	31.50	515,693	+0.05(+0.15%)
Aug 23, 2006	31.10	31.48	31.06	31.45	395,100	+0.44(+1.43%)
Aug 22, 2006	30.43	31.14	30.31	31.01	269,747	+0.58(+1.89%)
Aug 21, 2006	30.14	30.96	30.14	30.43	304,444	+0.29(+0.97%)
Aug 18, 2006	29.91	30.21	29.47	30.14	131,911	+0.35(+1.17%)
Aug 17, 2006	29.78	30.11	29.49	29.79	92,983	+0.02(+0.06%)
Aug 16, 2006	29.49	29.95	29.47	29.77	123,977	+0.42(+1.42%)
Aug 15, 2006	28.69	29.35	28.55	29.35	148,202	+1.02(+3.60%)
Aug 14, 2006	28.36	28.98	28.22	28.33	131,276	+0.17(+0.60%)
Aug 11, 2006	28.83	28.87	27.98	28.16	140,691	-0.81(-2.81%)
Aug 10, 2006	28.45	29.24	28.22	28.97	184,591	+0.40(+1.39%)
Aug 09, 2006	29.14	29.33	28.47	28.58	213,258	-0.40(-1.37%)
Aug 08, 2006	30.00	30.16	28.84	28.97	256,947	-0.86(-2.88%)
Aug 07, 2006	29.97	30.11	29.39	29.83	175,917	-0.24(-0.79%)
Aug 04, 2006	30.71	31.04	29.58	30.07	196,227	-0.22(-0.72%)
Aug 03, 2006	29.40	30.33	29.22	30.29	277,046	+0.71(+2.40%)
Aug 02, 2006	29.97	30.22	29.41	29.58	276,623	-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.