Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	28.22	28.26	27.83	28.04	14,963,599	+0.00(+0.00%)
Oct 30, 2006	27.75	28.07	27.57	28.04	13,336,805	+0.30(+1.09%)
Oct 27, 2006	27.97	28.05	27.70	27.74	10,926,514	-0.43(-1.52%)
Oct 26, 2006	28.04	28.20	27.83	28.17	9,527,400	+0.07(+0.26%)
Oct 25, 2006	28.26	28.42	27.89	28.09	13,289,117	-0.17(-0.59%)
Oct 24, 2006	28.03	28.40	27.99	28.26	17,012,712	+0.07(+0.26%)
Oct 23, 2006	27.67	28.34	27.66	28.19	18,891,552	+0.45(+1.62%)
Oct 20, 2006	27.49	27.74	27.28	27.74	19,090,380	+0.47(+1.72%)
Oct 19, 2006	27.71	27.74	26.76	27.27	30,355,048	-0.47(-1.69%)
Oct 18, 2006	28.09	28.16	27.58	27.74	22,998,302	-0.09(-0.31%)
Oct 17, 2006	27.99	28.07	27.73	27.83	14,763,875	-0.35(-1.23%)
Oct 16, 2006	28.05	28.28	27.90	28.18	18,614,092	+0.01(+0.02%)
Oct 13, 2006	28.03	28.24	27.99	28.17	36,267,536	-0.08(-0.28%)
Oct 12, 2006	28.03	28.40	27.96	28.25	28,440,180	+0.66(+2.38%)
Oct 11, 2006	27.16	27.61	27.16	27.59	16,081,514	+0.27(+1.00%)
Oct 10, 2006	27.09	27.35	27.06	27.32	12,067,302	+0.18(+0.67%)
Oct 09, 2006	26.86	27.23	26.76	27.14	22,099,992	+0.31(+1.15%)
Oct 06, 2006	26.73	26.94	26.41	26.83	31,702,438	+0.21(+0.78%)
Oct 05, 2006	26.73	26.79	26.54	26.62	130,031,792	-0.13(-0.50%)
Oct 04, 2006	26.64	26.82	26.56	26.76	79,251,832	+0.21(+0.81%)
Oct 03, 2006	26.43	26.79	26.50	26.54	57,282,948	+0.11(+0.43%)
Oct 02, 2006	26.17	26.60	26.05	26.43	21,244,288	+0.26(+1.00%)
Sep 29, 2006	26.46	26.68	26.16	26.17	17,813,402	-0.31(-1.19%)
Sep 28, 2006	26.60	26.71	26.24	26.48	11,351,525	-0.15(-0.58%)
Sep 27, 2006	26.38	26.80	26.38	26.64	21,623,106	+0.51(+1.95%)
Sep 26, 2006	25.83	26.15	25.79	26.13	11,875,651	+0.14(+0.54%)
Sep 25, 2006	25.55	26.06	25.47	25.99	23,277,556	+0.43(+1.67%)
Sep 22, 2006	25.61	25.77	25.47	25.56	8,358,357	-0.09(-0.34%)
Sep 21, 2006	25.34	25.70	25.29	25.65	12,656,458	+0.37(+1.48%)
Sep 20, 2006	25.27	25.37	25.16	25.27	9,453,251	+0.13(+0.53%)
Sep 19, 2006	25.10	25.22	24.97	25.14	8,002,711	+0.11(+0.43%)
Sep 18, 2006	25.24	25.25	24.95	25.03	7,329,390	-0.21(-0.82%)
Sep 15, 2006	25.12	25.31	24.93	25.24	19,601,948	+0.27(+1.07%)
Sep 14, 2006	25.18	25.31	24.77	24.97	14,500,317	-0.34(-1.35%)
Sep 13, 2006	25.29	25.48	25.29	25.31	19,074,384	-0.24(-0.94%)
Sep 12, 2006	25.02	25.61	24.98	25.55	28,991,814	+0.72(+2.91%)
Sep 11, 2006	25.15	25.25	24.82	24.83	16,747,361	-0.25(-1.01%)
Sep 08, 2006	24.54	25.09	24.32	25.08	12,635,529	+0.66(+2.68%)
Sep 07, 2006	24.16	24.49	24.11	24.43	6,162,141	+0.20(+0.83%)
Sep 06, 2006	24.32	24.47	24.20	24.23	7,840,659	-0.29(-1.17%)
Sep 05, 2006	24.45	24.59	24.36	24.52	5,836,095	-0.07(-0.30%)
Sep 01, 2006	24.25	24.62	24.09	24.59	10,353,803	+0.58(+2.40%)
Aug 31, 2006	24.19	24.21	23.93	24.01	3,804,472	-0.17(-0.69%)
Aug 30, 2006	24.20	24.21	23.95	24.18	4,420,536	+0.05(+0.19%)
Aug 29, 2006	23.95	24.18	23.90	24.13	4,437,429	+0.18(+0.75%)
Aug 28, 2006	23.51	24.03	23.51	23.95	5,552,206	+0.39(+1.65%)
Aug 25, 2006	23.83	23.87	23.52	23.57	4,581,691	-0.43(-1.81%)
Aug 24, 2006	23.81	24.00	23.52	24.00	6,467,109	+0.19(+0.81%)
Aug 23, 2006	23.79	23.91	23.59	23.81	5,820,547	-0.01(-0.03%)
Aug 22, 2006	23.89	24.09	23.70	23.81	5,002,516	-0.07(-0.31%)
Aug 21, 2006	24.15	24.15	23.83	23.89	5,052,447	-0.31(-1.30%)
Aug 18, 2006	24.24	24.24	24.02	24.20	4,913,717	-0.04(-0.17%)
Aug 17, 2006	24.08	24.25	24.03	24.24	6,194,880	+0.18(+0.75%)
Aug 16, 2006	23.81	24.07	23.70	24.06	6,598,065	+0.31(+1.32%)
Aug 15, 2006	23.53	23.79	23.37	23.75	6,894,512	+0.52(+2.25%)
Aug 14, 2006	23.45	23.48	23.18	23.23	5,308,082	+0.02(+0.09%)
Aug 11, 2006	23.33	23.39	23.08	23.20	3,747,963	-0.12(-0.52%)
Aug 10, 2006	22.90	23.47	22.89	23.33	6,730,069	+0.34(+1.48%)
Aug 09, 2006	23.75	23.76	22.92	22.98	13,345,625	-0.54(-2.28%)
Aug 08, 2006	23.77	23.87	23.38	23.52	12,445,522	-0.25(-1.04%)
Aug 07, 2006	23.58	23.79	23.55	23.77	4,271,491	+0.08(+0.34%)
Aug 04, 2006	24.07	24.12	23.57	23.69	7,688,325	-0.29(-1.20%)
Aug 03, 2006	23.65	24.08	23.51	23.97	8,150,411	+0.17(+0.70%)
Aug 02, 2006	23.75	23.88	23.40	23.81	8,000,917	+0.34(+1.45%)

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.