Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	31.35	31.52	30.89	31.42	2,265,460	+0.20(+0.66%)
Oct 30, 2006	30.74	31.34	30.31	31.21	3,371,406	+0.57(+1.86%)
Oct 27, 2006	31.01	31.27	30.29	30.64	2,694,744	-0.53(-1.68%)
Oct 26, 2006	30.91	31.33	30.06	31.17	3,410,346	+0.32(+1.04%)
Oct 25, 2006	30.69	30.93	30.39	30.85	2,592,735	+0.07(+0.23%)
Oct 24, 2006	31.10	31.24	30.49	30.77	4,366,875	-0.24(-0.77%)
Oct 23, 2006	30.36	31.27	30.30	31.01	3,624,680	-0.37(-1.19%)
Oct 20, 2006	31.81	31.81	31.27	31.39	3,402,260	-0.13(-0.42%)
Oct 19, 2006	31.50	31.82	31.31	31.52	2,585,513	-0.32(-1.01%)
Oct 18, 2006	31.82	32.02	31.67	31.84	3,564,159	+0.41(+1.30%)
Oct 17, 2006	31.49	31.68	31.13	31.43	1,560,891	+0.04(+0.14%)
Oct 16, 2006	31.46	31.74	31.23	31.39	2,547,834	-0.05(-0.17%)
Oct 13, 2006	31.00	31.57	31.00	31.44	2,642,980	+0.25(+0.80%)
Oct 12, 2006	30.70	31.24	30.48	31.19	2,773,366	+0.76(+2.49%)
Oct 11, 2006	30.29	30.66	30.12	30.44	3,395,988	+0.24(+0.80%)
Oct 10, 2006	30.17	30.29	29.90	30.20	3,820,369	-0.33(-1.08%)
Oct 09, 2006	30.42	30.85	30.28	30.53	1,942,210	-0.03(-0.09%)
Oct 06, 2006	30.37	30.77	30.19	30.55	2,653,930	+0.12(+0.38%)
Oct 05, 2006	30.32	30.50	30.30	30.44	5,398,350	-0.07(-0.23%)
Oct 04, 2006	29.12	30.51	28.90	30.51	6,090,111	+1.29(+4.42%)
Oct 03, 2006	28.64	29.38	28.43	29.22	3,278,375	+0.74(+2.59%)
Oct 02, 2006	28.70	29.24	28.44	28.48	2,255,419	-0.08(-0.28%)
Sep 29, 2006	29.28	29.28	28.50	28.56	2,406,065	-0.69(-2.37%)
Sep 28, 2006	29.13	29.28	28.80	29.25	1,549,985	+0.14(+0.49%)
Sep 27, 2006	28.92	29.37	28.62	29.11	2,687,951	+0.31(+1.08%)
Sep 26, 2006	29.12	29.12	28.56	28.80	2,717,417	-0.25(-0.86%)
Sep 25, 2006	29.05	29.14	28.24	29.05	2,712,575	+0.28(+0.99%)
Sep 22, 2006	28.96	29.10	28.52	28.76	1,927,179	-0.15(-0.52%)
Sep 21, 2006	29.38	29.46	28.44	28.91	4,035,610	-0.59(-1.99%)
Sep 20, 2006	29.32	29.84	29.07	29.50	3,092,370	+0.02(+0.06%)
Sep 19, 2006	29.45	29.88	29.18	29.48	2,937,160	+0.19(+0.64%)
Sep 18, 2006	29.54	29.56	29.12	29.30	2,179,346	-0.10(-0.33%)
Sep 15, 2006	29.22	29.78	29.08	29.39	6,537,462	+0.36(+1.23%)
Sep 14, 2006	28.50	29.11	28.36	29.04	2,238,210	+0.31(+1.08%)
Sep 13, 2006	28.48	29.09	27.96	28.73	3,258,278	+0.16(+0.56%)
Sep 12, 2006	27.66	28.60	27.07	28.57	4,333,891	+0.79(+2.85%)
Sep 11, 2006	27.69	27.81	27.01	27.78	2,233,354	+0.04(+0.16%)
Sep 08, 2006	27.24	28.01	27.07	27.73	2,556,502	+0.48(+1.76%)
Sep 07, 2006	28.12	28.12	27.22	27.25	2,474,978	-0.77(-2.76%)
Sep 06, 2006	27.62	28.40	27.62	28.02	4,073,868	+0.14(+0.51%)
Sep 05, 2006	27.54	28.09	27.15	27.88	3,362,578	+0.47(+1.72%)
Sep 01, 2006	27.30	27.67	26.99	27.41	2,534,663	+0.48(+1.78%)
Aug 31, 2006	27.30	27.37	26.89	26.93	1,934,244	-0.44(-1.59%)
Aug 30, 2006	27.32	27.43	27.01	27.37	1,925,409	+0.10(+0.36%)
Aug 29, 2006	27.58	27.58	26.82	27.27	3,810,197	-0.23(-0.84%)
Aug 28, 2006	27.28	27.60	27.02	27.50	1,655,981	+0.07(+0.26%)
Aug 25, 2006	27.24	27.58	27.04	27.43	2,150,313	+0.00(+0.00%)
Aug 24, 2006	27.23	27.59	27.13	27.43	1,921,283	+0.12(+0.42%)
Aug 23, 2006	28.10	28.24	26.97	27.31	5,086,858	-0.36(-1.29%)
Aug 22, 2006	27.72	28.17	27.28	27.67	3,493,250	-0.01(-0.03%)
Aug 21, 2006	27.92	27.93	27.28	27.68	2,369,497	-0.24(-0.86%)
Aug 18, 2006	27.92	28.03	27.56	27.92	2,264,832	+0.00(+0.00%)
Aug 17, 2006	28.05	28.07	27.61	27.92	2,614,803	-0.14(-0.51%)
Aug 16, 2006	27.86	28.21	27.49	28.06	2,910,002	+0.37(+1.35%)
Aug 15, 2006	27.45	27.77	26.98	27.69	2,524,238	+0.63(+2.34%)
Aug 14, 2006	27.14	27.59	26.62	27.05	2,232,124	+0.08(+0.30%)
Aug 11, 2006	26.77	27.14	26.48	26.97	1,608,651	+0.01(+0.03%)
Aug 10, 2006	26.66	27.06	26.02	26.97	2,469,440	+0.28(+1.03%)
Aug 09, 2006	26.44	27.36	26.25	26.69	2,586,242	+0.41(+1.56%)
Aug 08, 2006	26.83	26.83	25.94	26.28	2,702,998	-0.22(-0.84%)
Aug 07, 2006	26.88	26.98	26.30	26.50	2,719,722	-0.36(-1.36%)
Aug 04, 2006	27.50	27.80	26.73	26.87	2,097,898	-0.44(-1.60%)
Aug 03, 2006	26.91	27.46	26.54	27.30	2,309,639	+0.46(+1.72%)
Aug 02, 2006	26.64	27.05	26.32	26.84	3,392,514	+0.21(+0.80%)

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.