Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	26.94	27.07	26.35	26.59	2,297,641	-0.24(-0.90%)
Oct 30, 2006	26.99	27.47	26.70	26.83	3,003,738	-0.30(-1.11%)
Oct 27, 2006	27.85	27.90	26.90	27.13	3,398,099	-0.89(-3.18%)
Oct 26, 2006	27.45	28.11	27.03	28.03	6,231,577	+0.39(+1.43%)
Oct 25, 2006	27.25	30.48	27.04	27.63	4,792,812	+0.38(+1.39%)
Oct 24, 2006	26.70	27.31	26.43	27.25	2,566,608	+0.56(+2.09%)
Oct 23, 2006	26.72	27.02	26.42	26.70	3,323,166	-0.20(-0.73%)
Oct 20, 2006	27.46	27.47	26.77	26.89	3,433,526	-0.51(-1.88%)
Oct 19, 2006	27.63	27.89	27.01	27.41	3,566,262	+0.08(+0.28%)
Oct 18, 2006	28.06	28.15	27.24	27.33	3,166,540	-0.39(-1.39%)
Oct 17, 2006	28.10	28.27	27.59	27.72	4,036,138	-0.44(-1.55%)
Oct 16, 2006	28.32	28.63	28.12	28.15	2,563,928	-0.03(-0.09%)
Oct 13, 2006	29.06	29.06	28.13	28.18	4,161,882	-1.30(-4.42%)
Oct 12, 2006	28.96	29.54	28.95	29.48	2,514,749	+0.74(+2.57%)
Oct 11, 2006	29.02	29.43	28.45	28.75	3,190,780	-0.49(-1.67%)
Oct 10, 2006	28.66	29.53	28.66	29.24	4,794,561	+0.92(+3.24%)
Oct 09, 2006	27.36	28.61	27.15	28.32	2,733,955	+0.72(+2.61%)
Oct 06, 2006	27.54	27.73	27.13	27.60	2,975,653	+0.07(+0.25%)
Oct 05, 2006	27.61	27.97	27.18	27.53	2,383,529	-0.20(-0.71%)
Oct 04, 2006	27.13	27.96	26.88	27.73	2,956,890	+0.54(+1.99%)
Oct 03, 2006	27.44	27.67	26.90	27.18	3,828,936	-0.66(-2.37%)
Oct 02, 2006	27.39	28.24	26.90	27.85	3,214,903	+0.51(+1.85%)
Sep 29, 2006	28.13	28.44	27.25	27.34	3,071,329	-0.85(-3.01%)
Sep 28, 2006	27.93	28.26	27.40	28.19	3,088,577	+0.33(+1.20%)
Sep 27, 2006	28.51	29.11	27.52	27.85	4,350,788	-0.66(-2.32%)
Sep 26, 2006	27.59	29.04	27.54	28.51	5,249,054	+0.49(+1.75%)
Sep 25, 2006	27.12	28.15	26.64	28.03	3,457,999	+1.16(+4.31%)
Sep 22, 2006	26.43	27.25	25.87	26.87	3,829,169	+0.40(+1.52%)
Sep 21, 2006	26.87	27.70	26.27	26.46	4,269,911	-0.43(-1.60%)
Sep 20, 2006	27.24	27.66	26.75	26.89	2,485,149	-0.23(-0.85%)
Sep 19, 2006	27.53	27.84	26.81	27.12	3,467,205	-0.39(-1.43%)
Sep 18, 2006	28.08	28.32	27.24	27.52	4,144,168	+0.09(+0.31%)
Sep 15, 2006	27.03	28.36	27.02	27.43	6,147,321	+0.60(+2.24%)
Sep 14, 2006	26.60	26.98	26.06	26.83	2,627,324	+0.14(+0.51%)
Sep 13, 2006	27.02	27.36	26.61	26.70	4,030,545	-0.33(-1.21%)
Sep 12, 2006	25.14	27.06	25.14	27.02	6,201,044	+1.70(+6.71%)
Sep 11, 2006	24.94	25.84	24.59	25.32	5,410,575	+0.38(+1.51%)
Sep 08, 2006	24.44	25.10	24.28	24.94	3,861,216	+0.22(+0.90%)
Sep 07, 2006	23.76	25.40	23.33	24.72	6,428,058	+0.69(+2.86%)
Sep 06, 2006	24.87	24.97	23.97	24.04	3,866,694	-0.83(-3.35%)
Sep 05, 2006	25.52	25.52	24.71	24.87	2,526,986	-0.64(-2.52%)
Sep 01, 2006	25.59	25.84	25.22	25.51	1,935,095	+0.05(+0.20%)
Aug 31, 2006	25.07	25.78	24.78	25.46	2,720,786	+0.36(+1.44%)
Aug 30, 2006	25.61	25.61	24.93	25.10	1,980,427	-0.36(-1.42%)
Aug 29, 2006	25.01	25.53	24.40	25.46	3,204,415	+0.32(+1.26%)
Aug 28, 2006	24.88	25.36	24.71	25.14	2,077,270	+0.39(+1.60%)
Aug 25, 2006	24.76	25.17	24.46	24.75	2,254,056	-0.35(-1.40%)
Aug 24, 2006	24.22	25.17	23.96	25.10	3,914,707	+1.00(+4.13%)
Aug 23, 2006	24.88	24.94	24.06	24.10	2,807,140	-0.88(-3.50%)
Aug 22, 2006	24.90	25.48	24.76	24.98	2,205,227	+0.12(+0.48%)
Aug 21, 2006	25.44	25.45	24.60	24.86	2,019,467	-0.79(-3.08%)
Aug 18, 2006	25.93	26.12	25.13	25.65	2,630,237	-0.28(-1.09%)
Aug 17, 2006	25.53	26.59	25.28	25.93	4,266,881	+0.40(+1.58%)
Aug 16, 2006	24.39	25.62	24.38	25.53	4,092,193	+1.22(+5.01%)
Aug 15, 2006	24.44	24.46	23.67	24.31	3,346,123	+0.69(+2.91%)
Aug 14, 2006	24.20	24.43	23.52	23.62	2,095,799	-0.36(-1.50%)
Aug 11, 2006	24.52	24.65	23.89	23.98	2,848,977	-0.70(-2.85%)
Aug 10, 2006	24.78	25.01	24.49	24.69	2,793,272	-0.09(-0.38%)
Aug 09, 2006	25.74	25.74	24.34	24.78	6,382,725	-0.96(-3.73%)
Aug 08, 2006	26.69	27.16	25.53	25.74	4,828,123	-0.94(-3.51%)
Aug 07, 2006	26.08	26.98	25.73	26.68	2,943,488	+0.60(+2.30%)
Aug 04, 2006	26.39	27.41	25.67	26.08	5,425,608	+0.16(+0.63%)
Aug 03, 2006	24.11	26.12	24.10	25.91	5,174,587	+1.33(+5.41%)
Aug 02, 2006	24.71	24.89	24.23	24.58	3,234,831	+0.05(+0.21%)

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.