Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	32.04	32.27	31.89	31.92	1,187,637	+0.11(+0.34%)
Oct 30, 2006	31.35	31.95	31.31	31.81	938,982	+0.42(+1.34%)
Oct 27, 2006	31.08	31.59	30.98	31.39	1,030,485	+0.13(+0.43%)
Oct 26, 2006	30.82	31.30	30.78	31.26	512,561	+0.47(+1.53%)
Oct 25, 2006	30.99	31.15	30.67	30.79	566,772	-0.16(-0.52%)
Oct 24, 2006	30.84	31.04	30.79	30.95	758,834	-0.10(-0.32%)
Oct 23, 2006	30.73	31.25	30.63	31.05	1,220,045	+0.33(+1.07%)
Oct 20, 2006	30.97	30.97	30.43	30.72	855,699	-0.27(-0.87%)
Oct 19, 2006	31.05	31.63	30.89	30.99	802,322	-0.01(-0.03%)
Oct 18, 2006	30.68	31.05	30.57	31.00	1,176,199	+0.40(+1.32%)
Oct 17, 2006	30.22	30.70	30.19	30.59	900,140	+0.19(+0.64%)
Oct 16, 2006	30.52	30.85	30.19	30.40	753,949	-0.22(-0.71%)
Oct 13, 2006	30.50	30.74	30.37	30.62	842,474	-0.06(-0.19%)
Oct 12, 2006	30.51	30.73	30.43	30.68	1,005,584	+0.50(+1.67%)
Oct 11, 2006	29.97	30.32	29.87	30.17	608,116	+0.03(+0.11%)
Oct 10, 2006	30.11	30.39	30.08	30.14	1,086,721	+0.12(+0.39%)
Oct 09, 2006	30.38	30.54	29.63	30.02	1,388,039	-0.42(-1.38%)
Oct 06, 2006	30.60	30.66	30.32	30.44	821,981	-0.16(-0.52%)
Oct 05, 2006	30.78	30.91	30.35	30.60	898,115	-0.32(-1.03%)
Oct 04, 2006	30.26	30.95	30.21	30.92	1,065,871	+0.68(+2.25%)
Oct 03, 2006	30.56	30.89	30.14	30.24	1,189,186	-0.18(-0.61%)
Oct 02, 2006	30.88	30.88	30.29	30.43	538,654	-0.39(-1.25%)
Sep 29, 2006	30.80	30.93	30.53	30.81	763,004	-0.12(-0.38%)
Sep 28, 2006	30.59	31.00	30.44	30.93	541,990	+0.41(+1.35%)
Sep 27, 2006	30.52	30.67	30.38	30.52	996,290	-0.06(-0.19%)
Sep 26, 2006	30.74	30.84	30.37	30.58	505,889	-0.12(-0.38%)
Sep 25, 2006	30.53	30.79	30.28	30.69	676,505	+0.37(+1.22%)
Sep 22, 2006	30.63	30.69	30.06	30.32	668,761	-0.31(-1.01%)
Sep 21, 2006	30.99	31.12	30.60	30.63	811,139	-0.35(-1.14%)
Sep 20, 2006	30.40	31.15	30.37	30.99	892,515	+0.62(+2.05%)
Sep 19, 2006	30.66	30.72	30.22	30.37	663,995	-0.22(-0.71%)
Sep 18, 2006	30.88	30.96	30.35	30.58	699,619	-0.13(-0.41%)
Sep 15, 2006	30.94	31.14	30.63	30.71	962,811	-0.14(-0.46%)
Sep 14, 2006	30.55	30.93	30.47	30.85	727,737	+0.14(+0.46%)
Sep 13, 2006	30.59	30.78	30.30	30.71	1,003,201	-0.18(-0.60%)
Sep 12, 2006	30.32	31.00	30.16	30.90	1,189,067	+0.75(+2.48%)
Sep 11, 2006	31.16	31.16	29.59	30.15	1,943,613	-0.35(-1.16%)
Sep 08, 2006	28.70	31.76	28.23	30.50	4,719,454	+3.29(+12.09%)
Sep 07, 2006	27.63	27.70	27.15	27.21	675,075	-0.55(-1.97%)
Sep 06, 2006	27.87	27.99	27.70	27.76	1,226,717	-0.16(-0.57%)
Sep 05, 2006	27.45	27.97	27.34	27.92	1,186,565	+0.69(+2.53%)
Sep 01, 2006	26.83	27.31	26.56	27.23	667,450	+0.55(+2.04%)
Aug 31, 2006	26.61	26.77	26.40	26.68	586,908	+0.08(+0.28%)
Aug 30, 2006	26.58	26.72	26.42	26.61	505,294	+0.13(+0.48%)
Aug 29, 2006	26.52	26.67	26.33	26.48	510,059	-0.09(-0.35%)
Aug 28, 2006	26.38	26.64	26.33	26.57	325,623	+0.13(+0.51%)
Aug 25, 2006	26.32	26.56	26.19	26.44	393,655	+0.03(+0.13%)
Aug 24, 2006	26.98	27.19	26.39	26.40	590,363	-0.48(-1.78%)
Aug 23, 2006	27.29	27.34	26.71	26.88	476,222	-0.43(-1.57%)
Aug 22, 2006	27.32	27.43	27.23	27.31	485,873	-0.03(-0.12%)
Aug 21, 2006	27.56	27.75	27.16	27.34	591,674	-0.23(-0.82%)
Aug 18, 2006	27.42	27.78	27.34	27.57	594,772	+0.29(+1.08%)
Aug 17, 2006	27.12	27.45	26.77	27.28	850,576	+0.18(+0.68%)
Aug 16, 2006	26.82	27.14	26.74	27.09	481,941	+0.33(+1.22%)
Aug 15, 2006	26.66	26.79	26.54	26.77	485,039	+0.39(+1.46%)
Aug 14, 2006	26.33	26.68	26.29	26.38	381,025	+0.12(+0.45%)
Aug 11, 2006	26.28	26.40	26.19	26.26	492,545	-0.09(-0.35%)
Aug 10, 2006	26.23	26.52	26.13	26.35	472,648	+0.07(+0.26%)
Aug 09, 2006	26.61	26.83	26.25	26.29	387,340	-0.16(-0.60%)
Aug 08, 2006	27.01	27.12	26.37	26.45	884,532	-0.45(-1.68%)
Aug 07, 2006	26.93	27.03	26.66	26.90	576,423	-0.13(-0.50%)
Aug 04, 2006	27.04	27.30	26.78	27.03	702,240	+0.21(+0.78%)
Aug 03, 2006	26.89	27.01	26.48	26.82	1,080,883	-0.20(-0.75%)
Aug 02, 2006	26.62	27.16	26.40	27.03	905,264	+0.44(+1.67%)

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.