Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	25.59	25.64	25.32	25.46	36,717,400	-0.07(-0.26%)
Oct 30, 2006	25.54	25.68	25.46	25.53	22,720,304	-0.01(-0.03%)
Oct 27, 2006	25.72	25.75	25.51	25.53	40,900,160	-0.28(-1.07%)
Oct 26, 2006	25.93	25.96	25.69	25.81	27,559,008	-0.01(-0.06%)
Oct 25, 2006	25.78	25.85	25.64	25.82	30,476,212	+0.14(+0.54%)
Oct 24, 2006	25.71	25.80	25.63	25.69	30,109,976	-0.08(-0.31%)
Oct 23, 2006	25.59	25.88	25.58	25.77	35,972,240	+0.04(+0.17%)
Oct 20, 2006	25.59	25.80	25.57	25.72	37,652,844	+0.14(+0.54%)
Oct 19, 2006	25.67	25.74	25.48	25.59	36,136,468	-0.20(-0.79%)
Oct 18, 2006	25.98	25.99	25.72	25.79	37,960,204	+0.00(+0.00%)
Oct 17, 2006	25.64	25.82	25.56	25.79	34,370,644	+0.00(+0.00%)
Oct 16, 2006	25.91	25.91	25.63	25.79	43,820,260	-0.30(-1.17%)
Oct 13, 2006	26.06	26.19	25.72	26.09	58,712,400	-0.17(-0.66%)
Oct 12, 2006	26.29	26.34	26.18	26.27	32,221,214	+0.04(+0.14%)
Oct 11, 2006	26.25	26.40	26.13	26.23	26,848,460	-0.09(-0.36%)
Oct 10, 2006	26.18	26.37	26.15	26.33	32,338,282	+0.10(+0.39%)
Oct 09, 2006	26.21	26.28	26.01	26.22	25,327,394	+0.01(+0.06%)
Oct 06, 2006	26.17	26.33	26.02	26.21	25,956,724	-0.11(-0.41%)
Oct 05, 2006	26.11	26.46	26.06	26.32	34,496,952	+0.14(+0.53%)
Oct 04, 2006	25.87	26.19	25.79	26.18	43,804,680	+0.28(+1.09%)
Oct 03, 2006	25.75	26.02	25.72	25.90	45,645,788	+0.15(+0.59%)
Oct 02, 2006	25.67	25.90	25.59	25.75	28,695,224	+0.14(+0.57%)
Sep 29, 2006	25.69	25.75	25.53	25.60	28,191,510	-0.13(-0.51%)
Sep 28, 2006	25.67	25.82	25.54	25.73	26,979,594	+0.10(+0.40%)
Sep 27, 2006	25.62	25.85	25.51	25.63	36,572,612	-0.07(-0.28%)
Sep 26, 2006	25.31	25.83	25.30	25.70	49,470,584	+0.40(+1.58%)
Sep 25, 2006	24.90	25.34	24.90	25.30	30,972,480	+0.36(+1.42%)
Sep 22, 2006	24.92	25.02	24.85	24.95	24,179,734	-0.03(-0.12%)
Sep 21, 2006	25.31	25.31	24.84	24.98	36,439,412	-0.42(-1.66%)
Sep 20, 2006	25.29	25.43	25.13	25.40	34,012,684	+0.12(+0.49%)
Sep 19, 2006	25.27	25.28	25.09	25.27	25,773,054	-0.01(-0.06%)
Sep 18, 2006	25.25	25.35	25.10	25.29	31,585,954	+0.01(+0.06%)
Sep 15, 2006	25.31	25.38	25.18	25.27	46,032,432	+0.05(+0.20%)
Sep 14, 2006	25.06	25.28	25.02	25.22	28,252,872	-0.04(-0.17%)
Sep 13, 2006	25.16	25.27	25.01	25.27	36,998,972	+0.12(+0.49%)
Sep 12, 2006	24.97	25.19	24.93	25.14	31,011,226	+0.17(+0.70%)
Sep 11, 2006	24.55	24.97	24.48	24.97	29,659,628	+0.30(+1.23%)
Sep 08, 2006	24.58	24.69	24.57	24.66	19,766,972	-0.02(-0.09%)
Sep 07, 2006	24.55	24.77	24.53	24.69	41,004,128	+0.07(+0.27%)
Sep 06, 2006	24.56	24.69	24.55	24.62	25,721,622	-0.01(-0.06%)
Sep 05, 2006	24.72	24.75	24.60	24.64	24,972,464	-0.12(-0.50%)
Sep 01, 2006	24.79	24.85	24.67	24.76	27,150,716	+0.06(+0.23%)
Aug 31, 2006	24.87	24.89	24.66	24.70	25,449,702	-0.15(-0.61%)
Aug 30, 2006	24.80	24.98	24.80	24.85	19,835,228	+0.06(+0.23%)
Aug 29, 2006	24.58	24.83	24.58	24.80	25,376,896	+0.19(+0.77%)
Aug 28, 2006	24.44	24.66	24.44	24.61	18,363,526	+0.07(+0.27%)
Aug 25, 2006	24.45	24.60	24.45	24.54	16,076,065	-0.01(-0.03%)
Aug 24, 2006	24.61	24.66	24.48	24.55	20,065,918	+0.04(+0.18%)
Aug 23, 2006	24.48	24.56	24.37	24.50	25,027,758	-0.12(-0.50%)
Aug 22, 2006	24.58	24.80	24.43	24.63	21,877,794	+0.00(+0.00%)
Aug 21, 2006	24.66	24.73	24.49	24.63	17,639,188	-0.03(-0.12%)
Aug 18, 2006	24.45	24.66	24.45	24.66	23,590,666	+0.06(+0.24%)
Aug 17, 2006	24.44	24.66	24.40	24.60	24,156,154	+0.15(+0.62%)
Aug 16, 2006	24.20	24.54	24.16	24.45	32,929,556	+0.37(+1.54%)
Aug 15, 2006	24.07	24.14	23.96	24.08	27,978,332	+0.28(+1.16%)
Aug 14, 2006	23.72	24.63	23.66	23.80	34,403,324	+0.23(+0.98%)
Aug 11, 2006	23.66	23.77	23.51	23.57	21,162,420	-0.12(-0.52%)
Aug 10, 2006	23.46	23.77	23.38	23.69	32,946,792	+0.28(+1.21%)
Aug 09, 2006	23.55	23.73	23.38	23.41	25,118,766	-0.04(-0.19%)
Aug 08, 2006	23.79	23.79	23.35	23.45	32,743,816	-0.25(-1.07%)
Aug 07, 2006	23.70	23.81	23.58	23.71	21,638,694	-0.08(-0.34%)
Aug 04, 2006	23.87	23.92	23.64	23.79	22,070,840	+0.05(+0.21%)
Aug 03, 2006	23.61	23.85	23.52	23.74	26,710,018	+0.09(+0.40%)
Aug 02, 2006	23.61	23.79	23.51	23.64	22,948,374	+0.03(+0.12%)

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.