Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	28.88	28.92	28.22	28.44	555,381	-0.31(-1.08%)
Oct 30, 2006	28.29	28.90	28.26	28.75	555,962	+0.48(+1.68%)
Oct 27, 2006	28.74	28.79	28.24	28.28	500,918	-0.39(-1.34%)
Oct 26, 2006	28.35	28.77	28.19	28.66	938,804	+0.60(+2.13%)
Oct 25, 2006	28.11	28.46	27.93	28.06	867,493	-0.14(-0.49%)
Oct 24, 2006	28.23	28.64	27.93	28.20	704,538	-0.03(-0.10%)
Oct 23, 2006	27.87	28.75	27.62	28.23	2,033,010	+1.32(+4.91%)
Oct 20, 2006	27.08	27.30	26.72	26.91	1,138,358	+0.23(+0.85%)
Oct 19, 2006	26.80	26.85	26.34	26.68	2,217,460	-0.06(-0.23%)
Oct 18, 2006	26.78	27.10	26.52	26.74	1,184,543	+0.03(+0.10%)
Oct 17, 2006	27.05	27.08	26.60	26.72	407,676	-0.33(-1.22%)
Oct 16, 2006	26.82	27.27	26.80	27.05	1,117,589	+0.23(+0.87%)
Oct 13, 2006	26.63	26.91	26.47	26.81	669,101	+0.09(+0.33%)
Oct 12, 2006	26.41	26.73	26.09	26.72	788,630	+0.49(+1.86%)
Oct 11, 2006	26.29	26.37	25.96	26.23	874,900	-0.14(-0.55%)
Oct 10, 2006	26.71	26.84	26.30	26.38	745,785	-0.28(-1.03%)
Oct 09, 2006	26.34	26.69	26.07	26.65	378,339	+0.27(+1.02%)
Oct 06, 2006	26.72	26.72	26.12	26.38	566,710	-0.43(-1.62%)
Oct 05, 2006	26.87	26.94	26.34	26.82	858,779	-0.05(-0.20%)
Oct 04, 2006	26.44	26.94	26.29	26.87	809,253	+0.35(+1.32%)
Oct 03, 2006	26.02	26.65	25.93	26.52	564,241	+0.51(+1.96%)
Oct 02, 2006	26.12	26.48	25.81	26.01	694,953	-0.11(-0.42%)
Sep 29, 2006	26.38	26.83	26.05	26.12	1,147,362	-0.23(-0.86%)
Sep 28, 2006	26.58	26.84	26.03	26.35	1,026,671	-0.13(-0.49%)
Sep 27, 2006	25.65	26.60	25.65	26.48	1,608,631	+0.25(+0.94%)
Sep 26, 2006	26.45	26.96	25.99	26.23	1,134,291	-0.15(-0.57%)
Sep 25, 2006	26.34	26.49	25.70	26.38	2,310,556	+1.12(+4.44%)
Sep 22, 2006	24.44	25.26	24.41	25.26	1,333,845	+0.84(+3.44%)
Sep 21, 2006	25.24	25.24	24.40	24.42	862,410	-0.81(-3.22%)
Sep 20, 2006	24.80	25.30	24.77	25.23	1,085,637	+0.55(+2.23%)
Sep 19, 2006	25.21	25.28	24.55	24.68	1,374,366	-0.29(-1.16%)
Sep 18, 2006	24.75	25.14	24.65	24.97	1,076,778	+0.04(+0.17%)
Sep 15, 2006	25.30	25.48	24.70	24.93	1,301,312	-0.10(-0.39%)
Sep 14, 2006	25.10	25.19	24.68	25.03	630,468	-0.08(-0.30%)
Sep 13, 2006	25.17	25.22	24.77	25.10	1,057,316	-0.31(-1.22%)
Sep 12, 2006	24.69	25.52	24.62	25.41	1,464,557	+0.63(+2.56%)
Sep 11, 2006	24.59	24.95	24.28	24.78	975,984	+0.19(+0.78%)
Sep 08, 2006	24.27	24.64	24.12	24.59	1,315,545	-0.02(-0.08%)
Sep 07, 2006	24.70	24.75	24.32	24.61	1,162,176	-0.08(-0.33%)
Sep 06, 2006	24.68	25.10	24.53	24.69	1,217,947	-0.58(-2.29%)
Sep 05, 2006	25.06	25.47	25.06	25.27	805,623	+0.13(+0.52%)
Sep 01, 2006	25.07	25.18	24.75	25.14	444,566	+0.10(+0.41%)
Aug 31, 2006	25.26	25.41	24.87	25.04	868,945	-0.16(-0.63%)
Aug 30, 2006	24.22	25.21	24.18	25.19	1,339,074	+1.03(+4.24%)
Aug 29, 2006	24.17	24.37	23.78	24.17	1,387,437	-0.12(-0.48%)
Aug 28, 2006	24.06	24.44	24.06	24.28	786,161	+0.22(+0.92%)
Aug 25, 2006	24.35	24.36	23.96	24.06	1,111,199	-0.37(-1.52%)
Aug 24, 2006	24.91	24.91	24.44	24.44	1,088,687	-0.32(-1.31%)
Aug 23, 2006	24.24	24.86	24.13	24.76	1,024,783	-0.07(-0.28%)
Aug 22, 2006	24.84	24.87	24.44	24.83	891,457	-0.11(-0.44%)
Aug 21, 2006	25.07	25.16	24.75	24.94	789,647	-0.55(-2.16%)
Aug 18, 2006	26.20	26.41	25.00	25.49	1,989,585	-0.17(-0.64%)
Aug 17, 2006	24.27	25.81	24.23	25.65	2,212,086	+1.32(+5.40%)
Aug 16, 2006	24.25	24.46	23.80	24.34	1,218,673	+0.16(+0.65%)
Aug 15, 2006	23.13	24.22	23.13	24.18	1,275,606	+0.43(+1.83%)
Aug 14, 2006	23.11	24.15	23.11	23.75	1,343,431	+0.73(+3.17%)
Aug 11, 2006	22.89	23.15	22.87	23.02	770,040	+0.03(+0.15%)
Aug 10, 2006	22.44	23.05	22.26	22.98	929,509	+0.55(+2.46%)
Aug 09, 2006	22.79	22.95	22.39	22.43	838,446	-0.21(-0.91%)
Aug 08, 2006	22.94	23.07	22.60	22.64	601,276	-0.25(-1.08%)
Aug 07, 2006	22.96	23.00	22.72	22.89	619,575	-0.18(-0.78%)
Aug 04, 2006	22.86	23.22	22.82	23.07	885,212	+0.34(+1.51%)
Aug 03, 2006	22.63	22.82	22.50	22.72	997,189	+0.06(+0.24%)
Aug 02, 2006	22.69	22.79	22.58	22.67	583,412	+0.02(+0.09%)

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.