Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	26.68	26.96	26.28	26.91	36,445,596	+0.20(+0.74%)
Oct 30, 2006	27.05	27.07	26.54	26.72	28,929,234	-0.62(-2.27%)
Oct 27, 2006	27.70	27.78	27.32	27.34	18,002,426	-0.45(-1.62%)
Oct 26, 2006	28.26	28.27	27.58	27.79	21,180,970	-0.25(-0.88%)
Oct 25, 2006	27.32	28.23	27.32	28.03	30,585,210	+0.60(+2.20%)
Oct 24, 2006	26.89	27.56	26.87	27.43	25,218,394	+0.31(+1.14%)
Oct 23, 2006	26.90	27.17	26.74	27.12	20,298,142	-0.07(-0.25%)
Oct 20, 2006	27.47	27.55	26.99	27.19	21,458,086	-0.12(-0.44%)
Oct 19, 2006	27.03	27.43	26.86	27.31	18,879,660	+0.36(+1.33%)
Oct 18, 2006	27.18	27.45	26.80	26.95	22,384,342	-0.21(-0.77%)
Oct 17, 2006	27.43	27.43	26.88	27.16	20,789,026	-0.13(-0.47%)
Oct 16, 2006	26.72	27.32	26.66	27.29	21,388,696	+0.47(+1.77%)
Oct 13, 2006	26.43	27.10	26.43	26.82	25,681,746	+0.55(+2.07%)
Oct 12, 2006	25.84	26.39	25.80	26.27	31,014,314	+0.53(+2.05%)
Oct 11, 2006	25.82	26.06	25.60	25.75	20,918,182	-0.25(-0.95%)
Oct 10, 2006	25.64	26.11	25.58	25.99	23,970,256	+0.32(+1.24%)
Oct 09, 2006	26.20	26.27	25.62	25.67	19,646,764	-0.24(-0.93%)
Oct 06, 2006	25.87	26.05	25.50	25.92	22,646,682	+0.06(+0.22%)
Oct 05, 2006	25.66	26.09	25.61	25.86	36,451,864	+0.49(+1.94%)
Oct 04, 2006	25.03	25.37	24.53	25.37	46,250,960	+0.34(+1.34%)
Oct 03, 2006	25.80	25.80	24.87	25.03	38,731,460	-1.13(-4.30%)
Oct 02, 2006	26.68	26.89	26.15	26.16	21,423,390	-0.44(-1.65%)
Sep 29, 2006	26.36	26.69	26.16	26.59	19,235,792	+0.27(+1.02%)
Sep 28, 2006	26.51	26.68	26.16	26.33	27,304,594	-0.08(-0.29%)
Sep 27, 2006	26.36	26.60	25.95	26.40	34,640,540	+0.29(+1.11%)
Sep 26, 2006	25.69	26.12	25.53	26.11	29,954,650	+0.51(+1.99%)
Sep 25, 2006	25.62	25.91	25.26	25.60	36,811,128	-0.33(-1.26%)
Sep 22, 2006	26.25	26.28	25.56	25.93	19,162,818	-0.08(-0.29%)
Sep 21, 2006	25.69	26.26	25.69	26.00	27,474,490	+0.43(+1.68%)
Sep 20, 2006	26.03	26.05	25.48	25.58	33,436,052	-0.47(-1.80%)
Sep 19, 2006	26.64	26.73	25.90	26.05	27,498,440	-0.34(-1.30%)
Sep 18, 2006	26.24	26.69	26.05	26.39	22,759,276	+0.43(+1.67%)
Sep 15, 2006	26.13	26.29	25.92	25.96	30,468,142	-0.15(-0.58%)
Sep 14, 2006	26.58	26.79	25.91	26.11	32,061,666	-0.32(-1.22%)
Sep 13, 2006	26.07	26.65	25.97	26.43	28,331,130	+0.46(+1.75%)
Sep 12, 2006	26.34	26.55	25.88	25.97	30,884,262	-0.29(-1.12%)
Sep 11, 2006	26.69	26.72	26.03	26.27	39,687,040	-0.69(-2.55%)
Sep 08, 2006	27.42	27.69	26.87	26.96	25,167,582	-0.53(-1.92%)
Sep 07, 2006	27.50	27.77	27.17	27.48	25,369,710	-0.11(-0.40%)
Sep 06, 2006	28.46	28.46	27.53	27.60	29,801,766	-1.12(-3.90%)
Sep 05, 2006	28.61	28.83	28.42	28.72	14,068,642	+0.02(+0.06%)
Sep 01, 2006	28.59	28.70	28.35	28.70	11,812,323	+0.36(+1.28%)
Aug 31, 2006	28.35	28.48	28.10	28.34	16,070,229	-0.03(-0.11%)
Aug 30, 2006	28.93	28.97	27.94	28.37	26,652,768	-0.53(-1.84%)
Aug 29, 2006	29.30	29.31	28.80	28.90	19,572,896	-0.45(-1.54%)
Aug 28, 2006	29.37	29.61	29.29	29.35	10,972,470	-0.27(-0.90%)
Aug 25, 2006	29.62	29.94	29.49	29.62	10,649,468	+0.18(+0.61%)
Aug 24, 2006	29.32	29.57	29.28	29.44	13,541,496	-0.04(-0.14%)
Aug 23, 2006	29.91	30.02	29.37	29.48	12,308,802	-0.49(-1.64%)
Aug 22, 2006	29.80	30.01	29.78	29.97	14,714,647	+0.10(+0.33%)
Aug 21, 2006	29.82	29.99	29.78	29.87	18,851,008	+0.21(+0.71%)
Aug 18, 2006	29.65	29.82	29.41	29.66	15,268,430	+0.05(+0.18%)
Aug 17, 2006	29.50	29.75	29.32	29.61	16,189,089	-0.19(-0.63%)
Aug 16, 2006	30.01	30.26	29.54	29.80	13,966,570	-0.12(-0.40%)
Aug 15, 2006	30.33	30.33	29.67	29.92	11,400,679	+0.07(+0.22%)
Aug 14, 2006	30.40	30.41	29.63	29.85	13,624,093	-0.70(-2.28%)
Aug 11, 2006	30.24	30.59	30.02	30.55	12,188,152	+0.12(+0.41%)
Aug 10, 2006	30.60	30.79	30.20	30.42	15,623,219	-0.36(-1.16%)
Aug 09, 2006	30.55	31.15	30.42	30.78	19,203,782	+0.57(+1.88%)
Aug 08, 2006	30.04	30.63	30.02	30.21	15,940,625	+0.01(+0.03%)
Aug 07, 2006	30.76	30.83	30.07	30.20	21,816,008	-0.41(-1.33%)
Aug 04, 2006	31.05	31.13	30.34	30.61	12,410,202	-0.12(-0.38%)
Aug 03, 2006	30.59	31.08	30.55	30.73	13,507,919	-0.11(-0.36%)
Aug 02, 2006	30.87	31.61	30.79	30.84	23,698,512	+0.16(+0.52%)

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.