Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	26.68	26.96	26.28	26.91	36,448,332	+0.20(+0.74%)
Oct 30, 2006	27.05	27.07	26.54	26.71	28,931,404	-0.62(-2.27%)
Oct 27, 2006	27.70	27.78	27.32	27.33	18,003,778	-0.45(-1.62%)
Oct 26, 2006	28.26	28.27	27.58	27.79	21,182,560	-0.25(-0.88%)
Oct 25, 2006	27.32	28.23	27.32	28.03	30,587,506	+0.60(+2.20%)
Oct 24, 2006	26.89	27.55	26.87	27.43	25,220,286	+0.31(+1.14%)
Oct 23, 2006	26.90	27.17	26.74	27.12	20,299,664	-0.07(-0.25%)
Oct 20, 2006	27.47	27.55	26.99	27.19	21,459,696	-0.12(-0.44%)
Oct 19, 2006	27.03	27.42	26.86	27.31	18,881,076	+0.36(+1.33%)
Oct 18, 2006	27.18	27.45	26.80	26.95	22,386,022	-0.21(-0.77%)
Oct 17, 2006	27.43	27.43	26.88	27.16	20,790,586	-0.13(-0.47%)
Oct 16, 2006	26.72	27.32	26.66	27.29	21,390,300	+0.47(+1.77%)
Oct 13, 2006	26.43	27.10	26.43	26.82	25,683,672	+0.54(+2.07%)
Oct 12, 2006	25.83	26.39	25.79	26.27	31,016,642	+0.53(+2.05%)
Oct 11, 2006	25.82	26.06	25.60	25.74	20,919,752	-0.25(-0.95%)
Oct 10, 2006	25.64	26.11	25.57	25.99	23,972,054	+0.32(+1.24%)
Oct 09, 2006	26.20	26.27	25.61	25.67	19,648,238	-0.24(-0.93%)
Oct 06, 2006	25.86	26.05	25.50	25.91	22,648,382	+0.06(+0.22%)
Oct 05, 2006	25.65	26.09	25.61	25.86	36,454,600	+0.49(+1.94%)
Oct 04, 2006	25.03	25.36	24.52	25.36	46,254,428	+0.34(+1.34%)
Oct 03, 2006	25.80	25.80	24.87	25.03	38,734,368	-1.13(-4.30%)
Oct 02, 2006	26.68	26.89	26.15	26.16	21,424,998	-0.44(-1.65%)
Sep 29, 2006	26.36	26.69	26.16	26.59	19,237,234	+0.27(+1.02%)
Sep 28, 2006	26.51	26.68	26.16	26.32	27,306,644	-0.08(-0.29%)
Sep 27, 2006	26.36	26.60	25.95	26.40	34,643,140	+0.29(+1.11%)
Sep 26, 2006	25.69	26.12	25.53	26.11	29,956,898	+0.51(+1.99%)
Sep 25, 2006	25.62	25.91	25.26	25.60	36,813,892	-0.33(-1.26%)
Sep 22, 2006	26.24	26.28	25.56	25.93	19,164,258	-0.08(-0.29%)
Sep 21, 2006	25.69	26.25	25.69	26.00	27,476,552	+0.43(+1.68%)
Sep 20, 2006	26.03	26.05	25.48	25.57	33,438,560	-0.47(-1.80%)
Sep 19, 2006	26.63	26.73	25.90	26.04	27,500,504	-0.34(-1.30%)
Sep 18, 2006	26.24	26.69	26.05	26.39	22,760,984	+0.43(+1.67%)
Sep 15, 2006	26.13	26.28	25.92	25.95	30,470,428	-0.15(-0.58%)
Sep 14, 2006	26.58	26.78	25.91	26.11	32,064,072	-0.32(-1.22%)
Sep 13, 2006	26.07	26.65	25.97	26.43	28,333,256	+0.46(+1.75%)
Sep 12, 2006	26.33	26.54	25.88	25.97	30,886,580	-0.29(-1.12%)
Sep 11, 2006	26.69	26.72	26.03	26.27	39,690,020	-0.69(-2.55%)
Sep 08, 2006	27.42	27.69	26.87	26.95	25,169,472	-0.53(-1.92%)
Sep 07, 2006	27.50	27.76	27.17	27.48	25,371,614	-0.11(-0.40%)
Sep 06, 2006	28.46	28.46	27.53	27.59	29,804,002	-1.12(-3.90%)
Sep 05, 2006	28.61	28.83	28.42	28.71	14,069,697	+0.02(+0.06%)
Sep 01, 2006	28.59	28.70	28.34	28.70	11,813,209	+0.36(+1.28%)
Aug 31, 2006	28.35	28.48	28.10	28.33	16,071,435	-0.03(-0.11%)
Aug 30, 2006	28.93	28.96	27.94	28.37	26,654,768	-0.53(-1.84%)
Aug 29, 2006	29.30	29.30	28.80	28.90	19,574,366	-0.45(-1.54%)
Aug 28, 2006	29.37	29.60	29.29	29.35	10,973,294	-0.27(-0.90%)
Aug 25, 2006	29.62	29.93	29.48	29.62	10,650,267	+0.18(+0.61%)
Aug 24, 2006	29.32	29.57	29.28	29.44	13,542,512	-0.04(-0.14%)
Aug 23, 2006	29.91	30.01	29.37	29.48	12,309,726	-0.49(-1.64%)
Aug 22, 2006	29.80	30.01	29.78	29.97	14,715,752	+0.10(+0.33%)
Aug 21, 2006	29.82	29.99	29.77	29.87	18,852,424	+0.21(+0.71%)
Aug 18, 2006	29.65	29.81	29.41	29.66	15,269,576	+0.05(+0.18%)
Aug 17, 2006	29.50	29.75	29.32	29.61	16,190,304	-0.19(-0.63%)
Aug 16, 2006	30.01	30.26	29.54	29.80	13,967,618	-0.12(-0.40%)
Aug 15, 2006	30.33	30.33	29.67	29.92	11,401,534	+0.07(+0.22%)
Aug 14, 2006	30.40	30.41	29.63	29.85	13,625,116	-0.70(-2.28%)
Aug 11, 2006	30.24	30.59	30.02	30.55	12,189,067	+0.13(+0.41%)
Aug 10, 2006	30.60	30.78	30.20	30.42	15,624,391	-0.36(-1.16%)
Aug 09, 2006	30.55	31.14	30.42	30.78	19,205,224	+0.57(+1.88%)
Aug 08, 2006	30.04	30.63	30.02	30.21	15,941,822	+0.01(+0.03%)
Aug 07, 2006	30.76	30.82	30.06	30.20	21,817,646	-0.41(-1.33%)
Aug 04, 2006	31.05	31.13	30.34	30.61	12,411,134	-0.12(-0.38%)
Aug 03, 2006	30.59	31.07	30.55	30.72	13,508,933	-0.11(-0.36%)
Aug 02, 2006	30.87	31.60	30.78	30.84	23,700,292	+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.