Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	28.64	28.81	28.27	28.73	2,806,015	+0.40(+1.42%)
Oct 30, 2006	28.47	28.55	28.14	28.33	2,140,503	-0.02(-0.08%)
Oct 27, 2006	28.33	28.76	28.24	28.36	2,058,429	-0.21(-0.73%)
Oct 26, 2006	28.83	28.84	28.32	28.57	2,322,112	-0.08(-0.29%)
Oct 25, 2006	28.86	28.93	28.41	28.65	1,642,048	-0.13(-0.47%)
Oct 24, 2006	28.45	28.81	28.44	28.78	2,631,973	+0.33(+1.17%)
Oct 23, 2006	27.83	28.58	27.83	28.45	1,405,723	+0.49(+1.77%)
Oct 20, 2006	28.23	28.42	27.83	27.95	3,277,500	-0.79(-2.75%)
Oct 19, 2006	28.52	28.78	28.31	28.75	1,746,046	+0.21(+0.72%)
Oct 18, 2006	29.91	30.24	28.00	28.54	7,460,134	-0.24(-0.85%)
Oct 17, 2006	29.21	29.22	28.46	28.78	2,044,265	-0.44(-1.52%)
Oct 16, 2006	28.43	29.23	28.38	29.23	2,537,870	+0.88(+3.12%)
Oct 13, 2006	28.31	28.40	28.17	28.34	1,342,083	+0.08(+0.29%)
Oct 12, 2006	28.20	28.43	28.06	28.26	1,478,483	+0.35(+1.24%)
Oct 11, 2006	27.48	27.94	27.47	27.91	1,952,879	+0.29(+1.06%)
Oct 10, 2006	27.47	27.94	27.47	27.62	1,049,684	+0.13(+0.49%)
Oct 09, 2006	27.31	27.57	27.19	27.49	667,646	+0.05(+0.20%)
Oct 06, 2006	27.41	27.48	27.18	27.43	1,240,413	-0.02(-0.09%)
Oct 05, 2006	26.90	27.46	26.83	27.46	2,125,951	+0.56(+2.08%)
Oct 04, 2006	26.58	26.90	26.56	26.90	1,835,881	+0.20(+0.75%)
Oct 03, 2006	26.70	26.96	26.55	26.70	1,437,932	-0.08(-0.30%)
Oct 02, 2006	26.66	26.97	26.53	26.78	1,280,188	+0.07(+0.26%)
Sep 29, 2006	26.93	27.04	26.67	26.71	1,110,415	-0.29(-1.07%)
Sep 28, 2006	26.95	27.13	26.76	27.00	925,895	+0.12(+0.43%)
Sep 27, 2006	26.49	27.00	26.49	26.88	1,501,767	+0.33(+1.24%)
Sep 26, 2006	26.38	26.59	26.04	26.55	1,663,585	+0.36(+1.38%)
Sep 25, 2006	26.25	26.42	26.01	26.19	1,735,181	-0.07(-0.27%)
Sep 22, 2006	26.30	26.38	25.82	26.26	2,166,890	+0.15(+0.58%)
Sep 21, 2006	26.88	26.88	26.09	26.11	2,272,441	-0.48(-1.80%)
Sep 20, 2006	26.55	26.62	26.24	26.59	1,396,798	+0.25(+0.94%)
Sep 19, 2006	26.30	26.46	26.15	26.34	2,021,370	+0.04(+0.17%)
Sep 18, 2006	26.11	26.41	26.04	26.30	1,663,197	+0.18(+0.70%)
Sep 15, 2006	26.11	26.46	25.98	26.11	2,229,561	+0.24(+0.94%)
Sep 14, 2006	25.76	26.08	25.68	25.87	1,112,743	-0.08(-0.30%)
Sep 13, 2006	25.67	26.06	25.66	25.95	1,807,359	+0.31(+1.22%)
Sep 12, 2006	25.29	25.69	25.27	25.64	1,616,825	+0.42(+1.65%)
Sep 11, 2006	25.61	25.65	25.07	25.22	2,034,564	-0.52(-2.02%)
Sep 08, 2006	25.56	25.81	25.50	25.74	1,366,336	+0.25(+1.00%)
Sep 07, 2006	25.39	25.65	25.31	25.48	2,169,995	-0.22(-0.87%)
Sep 06, 2006	25.97	26.24	25.64	25.71	2,081,131	-0.49(-1.86%)
Sep 05, 2006	25.91	26.21	25.84	26.20	1,991,490	+0.27(+1.06%)
Sep 01, 2006	25.56	26.01	25.55	25.92	1,205,294	+0.48(+1.88%)
Aug 31, 2006	25.41	25.65	25.35	25.44	1,669,988	+0.13(+0.53%)
Aug 30, 2006	25.43	25.56	25.13	25.31	2,172,905	-0.03(-0.14%)
Aug 29, 2006	25.59	25.73	25.12	25.34	1,636,809	-0.18(-0.70%)
Aug 28, 2006	25.49	25.82	25.47	25.52	1,242,353	+0.04(+0.16%)
Aug 25, 2006	25.31	25.52	25.18	25.48	942,776	+0.04(+0.15%)
Aug 24, 2006	25.81	25.81	25.29	25.44	1,040,177	-0.28(-1.10%)
Aug 23, 2006	25.72	26.01	25.57	25.73	713,048	-0.04(-0.15%)
Aug 22, 2006	25.62	26.06	25.58	25.76	1,593,541	+0.13(+0.51%)
Aug 21, 2006	25.60	25.72	25.46	25.63	1,064,236	-0.05(-0.19%)
Aug 18, 2006	26.09	26.20	25.64	25.68	1,526,408	-0.19(-0.73%)
Aug 17, 2006	25.54	26.01	25.53	25.87	1,748,763	+0.23(+0.88%)
Aug 16, 2006	25.12	25.68	24.92	25.64	1,516,513	+0.66(+2.65%)
Aug 15, 2006	24.51	24.98	24.40	24.98	804,434	+0.70(+2.87%)
Aug 14, 2006	24.58	24.73	24.27	24.28	1,042,893	-0.10(-0.41%)
Aug 11, 2006	24.53	24.56	24.14	24.38	1,348,486	-0.32(-1.29%)
Aug 10, 2006	24.44	24.73	24.35	24.70	1,473,827	+0.23(+0.93%)
Aug 09, 2006	25.14	25.26	24.41	24.47	1,699,674	-0.43(-1.74%)
Aug 08, 2006	25.72	25.72	24.81	24.91	1,939,879	-0.59(-2.32%)
Aug 07, 2006	25.42	25.73	25.28	25.50	1,319,964	-0.10(-0.39%)
Aug 04, 2006	26.01	26.16	25.37	25.60	2,537,676	+0.15(+0.61%)
Aug 03, 2006	24.96	25.56	24.96	25.44	1,919,894	+0.40(+1.61%)
Aug 02, 2006	24.86	25.13	24.65	25.04	1,549,885	+0.25(+1.01%)

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.