Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	34.45	34.76	34.05	34.12	371,512	-0.40(-1.16%)
Oct 30, 2006	34.94	34.94	34.39	34.52	438,949	-0.70(-1.98%)
Oct 27, 2006	35.27	35.54	35.01	35.22	146,411	-0.20(-0.56%)
Oct 26, 2006	35.62	35.94	35.24	35.42	218,263	+0.03(+0.09%)
Oct 25, 2006	35.97	36.10	35.15	35.38	202,499	-0.57(-1.59%)
Oct 24, 2006	36.01	36.22	35.73	35.96	209,357	-0.25(-0.70%)
Oct 23, 2006	35.92	36.54	35.85	36.21	81,276	+0.09(+0.26%)
Oct 20, 2006	36.74	36.74	36.02	36.12	110,607	-0.43(-1.16%)
Oct 19, 2006	36.46	36.83	36.25	36.54	158,688	+0.11(+0.29%)
Oct 18, 2006	36.91	37.18	36.15	36.44	198,523	-0.55(-1.47%)
Oct 17, 2006	36.58	37.01	36.46	36.98	85,801	+0.06(+0.16%)
Oct 16, 2006	37.01	37.25	36.42	36.92	140,940	-0.07(-0.18%)
Oct 13, 2006	36.42	37.08	36.42	36.99	195,853	+0.41(+1.13%)
Oct 12, 2006	35.20	36.58	35.20	36.58	230,223	+1.42(+4.05%)
Oct 11, 2006	35.54	35.84	34.89	35.15	286,814	-0.62(-1.73%)
Oct 10, 2006	35.74	35.92	35.58	35.77	109,657	+0.11(+0.32%)
Oct 09, 2006	35.58	35.86	35.13	35.66	131,749	-0.01(-0.02%)
Oct 06, 2006	36.01	36.04	35.59	35.66	39,739	-0.53(-1.47%)
Oct 05, 2006	35.50	36.22	35.48	36.20	94,282	+0.59(+1.66%)
Oct 04, 2006	34.95	35.64	34.70	35.60	146,731	+0.69(+1.96%)
Oct 03, 2006	34.83	35.24	34.79	34.92	196,770	-0.07(-0.21%)
Oct 02, 2006	35.54	35.67	34.82	34.99	75,599	-0.63(-1.76%)
Sep 29, 2006	36.11	36.25	35.56	35.62	160,207	-0.38(-1.05%)
Sep 28, 2006	36.30	36.30	35.72	36.00	120,289	-0.30(-0.82%)
Sep 27, 2006	35.58	36.30	35.58	36.30	84,878	+0.55(+1.53%)
Sep 26, 2006	35.58	35.92	35.40	35.75	57,077	+0.15(+0.41%)
Sep 25, 2006	35.56	35.93	35.07	35.60	90,854	+0.27(+0.75%)
Sep 22, 2006	35.56	35.83	34.98	35.34	86,045	-0.39(-1.10%)
Sep 21, 2006	36.42	36.42	35.54	35.73	182,493	-0.61(-1.67%)
Sep 20, 2006	36.20	36.37	36.04	36.34	94,291	+0.51(+1.41%)
Sep 19, 2006	35.90	35.90	35.33	35.83	121,480	+0.05(+0.15%)
Sep 18, 2006	35.92	36.04	35.60	35.78	145,149	-0.34(-0.94%)
Sep 15, 2006	35.92	36.30	35.66	36.12	397,225	+0.46(+1.29%)
Sep 14, 2006	35.47	35.68	34.86	35.66	208,996	+0.19(+0.52%)
Sep 13, 2006	35.15	35.56	34.85	35.47	122,692	+0.32(+0.91%)
Sep 12, 2006	34.44	35.15	34.37	35.15	88,619	+0.99(+2.90%)
Sep 11, 2006	33.67	34.35	33.67	34.16	51,999	+0.26(+0.77%)
Sep 08, 2006	33.84	34.04	33.62	33.90	108,462	+0.23(+0.69%)
Sep 07, 2006	33.90	34.29	33.67	33.67	68,708	-0.50(-1.46%)
Sep 06, 2006	34.76	34.87	34.07	34.17	95,398	-0.84(-2.39%)
Sep 05, 2006	34.42	35.11	34.42	35.01	71,823	+0.49(+1.41%)
Sep 01, 2006	34.74	34.74	34.40	34.52	66,931	+0.04(+0.12%)
Aug 31, 2006	34.79	34.89	34.44	34.48	178,821	-0.49(-1.41%)
Aug 30, 2006	33.74	35.15	33.74	34.97	268,100	+1.18(+3.50%)
Aug 29, 2006	34.09	34.09	33.28	33.79	234,393	-0.17(-0.49%)
Aug 28, 2006	34.07	34.25	33.93	33.95	69,281	+0.01(+0.04%)
Aug 25, 2006	33.65	34.41	33.65	33.94	99,910	+0.07(+0.22%)
Aug 24, 2006	33.67	34.29	33.67	33.87	93,246	+0.17(+0.49%)
Aug 23, 2006	34.63	34.75	33.44	33.70	78,858	-0.73(-2.13%)
Aug 22, 2006	34.27	34.49	34.09	34.44	79,879	+0.25(+0.73%)
Aug 21, 2006	34.49	34.61	34.13	34.19	117,812	-0.58(-1.66%)
Aug 18, 2006	35.54	35.54	34.54	34.77	117,289	-0.60(-1.69%)
Aug 17, 2006	35.20	35.41	34.57	35.36	102,189	+0.17(+0.47%)
Aug 16, 2006	35.09	35.30	34.65	35.20	77,415	+0.19(+0.53%)
Aug 15, 2006	34.60	35.12	34.56	35.01	88,052	+0.90(+2.63%)
Aug 14, 2006	34.48	34.95	34.11	34.11	80,291	+0.06(+0.18%)
Aug 11, 2006	34.21	34.46	33.80	34.05	52,083	-0.32(-0.93%)
Aug 10, 2006	33.50	34.57	33.40	34.37	70,592	+0.74(+2.20%)
Aug 09, 2006	34.57	34.58	33.50	33.64	163,962	-0.54(-1.58%)
Aug 08, 2006	35.25	35.35	34.13	34.17	216,366	-0.96(-2.74%)
Aug 07, 2006	35.07	35.28	34.60	35.14	91,226	-0.27(-0.75%)
Aug 04, 2006	35.69	36.58	34.92	35.40	322,412	+0.00(+0.00%)
Aug 03, 2006	34.66	35.51	34.51	35.40	237,514	+0.62(+1.78%)
Aug 02, 2006	34.25	34.85	34.01	34.79	265,063	+0.72(+2.11%)

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.