Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	25.14	25.19	25.09	25.16	201,468	+0.02(+0.09%)
Oct 30, 2006	25.06	25.19	25.05	25.14	4,626	+0.04(+0.16%)
Oct 27, 2006	25.22	25.23	25.08	25.10	9,020	-0.19(-0.77%)
Oct 26, 2006	25.25	25.29	25.14	25.29	13,184	+0.13(+0.50%)
Oct 25, 2006	25.14	25.19	25.10	25.17	7,864	+0.08(+0.31%)
Oct 24, 2006	25.03	25.11	25.03	25.09	8,789	-0.03(-0.12%)
Oct 23, 2006	24.92	25.20	24.92	25.12	8,558	+0.13(+0.50%)
Oct 20, 2006	25.03	25.03	24.96	24.99	12,490	-0.02(-0.09%)
Oct 19, 2006	24.98	25.01	24.95	25.01	5,551	+0.02(+0.07%)
Oct 18, 2006	25.02	25.02	24.97	25.00	8,095	+0.06(+0.24%)
Oct 17, 2006	24.88	24.96	24.80	24.94	9,020	-0.05(-0.19%)
Oct 16, 2006	24.86	25.03	24.86	24.98	9,252	+0.07(+0.30%)
Oct 13, 2006	24.90	24.91	24.82	24.91	12,953	+0.06(+0.26%)
Oct 12, 2006	24.75	24.85	24.75	24.85	3,932	+0.29(+1.18%)
Oct 11, 2006	24.58	24.61	24.53	24.56	4,857	-0.05(-0.19%)
Oct 10, 2006	24.64	24.64	24.54	24.60	9,483	+0.07(+0.28%)
Oct 09, 2006	24.53	24.57	24.48	24.53	4,163	+0.06(+0.23%)
Oct 06, 2006	24.49	24.49	24.44	24.48	12,721	-0.05(-0.19%)
Oct 05, 2006	24.46	24.56	24.45	24.53	15,034	+0.06(+0.23%)
Oct 04, 2006	24.23	24.47	24.23	24.47	4,163	+0.26(+1.05%)
Oct 03, 2006	24.18	24.27	24.11	24.21	10,408	+0.05(+0.20%)
Oct 02, 2006	24.21	24.21	24.17	24.17	4,626	-0.10(-0.41%)
Sep 29, 2006	24.36	24.36	24.27	24.27	16,654	-0.07(-0.28%)
Sep 28, 2006	24.32	24.34	24.21	24.34	8,327	+0.09(+0.37%)
Sep 27, 2006	24.30	24.34	24.23	24.24	7,633	+0.01(+0.05%)
Sep 26, 2006	23.99	24.24	23.99	24.23	8,327	+0.09(+0.36%)
Sep 25, 2006	24.02	24.17	23.96	24.15	10,408	+0.21(+0.89%)
Sep 22, 2006	24.02	24.02	23.88	23.93	6,707	-0.07(-0.29%)
Sep 21, 2006	24.11	24.11	23.95	24.00	2,775	-0.10(-0.43%)
Sep 20, 2006	24.07	24.13	24.06	24.11	18,504	+0.22(+0.92%)
Sep 19, 2006	23.91	23.91	23.78	23.89	9,714	-0.05(-0.22%)
Sep 18, 2006	24.02	24.02	23.94	23.94	693	-0.05(-0.22%)
Sep 15, 2006	23.93	24.03	23.93	23.99	6,013	+0.16(+0.67%)
Sep 14, 2006	23.80	23.86	23.80	23.83	8,327	-0.03(-0.11%)
Sep 13, 2006	23.84	23.87	23.84	23.86	3,238	+0.04(+0.16%)
Sep 12, 2006	23.57	23.83	23.57	23.82	61,759	+0.30(+1.29%)
Sep 11, 2006	23.50	23.52	23.50	23.51	4,163	-0.01(-0.05%)
Sep 08, 2006	23.50	23.55	23.50	23.53	6,476	+0.13(+0.54%)
Sep 07, 2006	23.56	23.56	23.40	23.40	2,544	-0.21(-0.88%)
Sep 06, 2006	23.63	23.69	23.57	23.61	7,170	-0.21(-0.89%)
Sep 05, 2006	23.69	23.82	23.69	23.82	12,490	+0.04(+0.16%)
Sep 01, 2006	23.77	23.80	23.74	23.78	6,013	+0.12(+0.51%)
Aug 31, 2006	23.65	23.70	23.65	23.66	10,871	-0.00(-0.02%)
Aug 30, 2006	23.73	23.73	23.65	23.67	2,544	+0.07(+0.29%)
Aug 29, 2006	23.53	23.60	23.47	23.60	6,476	+0.03(+0.11%)
Aug 28, 2006	23.45	23.59	23.44	23.57	4,163	+0.10(+0.41%)
Aug 25, 2006	23.41	23.48	23.41	23.48	6,245	+0.10(+0.41%)
Aug 24, 2006	23.49	23.49	23.35	23.38	9,020	+0.08(+0.33%)
Aug 23, 2006	23.48	23.48	23.29	23.30	14,341	-0.16(-0.70%)
Aug 22, 2006	23.50	23.52	23.42	23.47	19,661	-0.01(-0.04%)
Aug 21, 2006	23.50	23.50	23.45	23.48	13,415	-0.03(-0.13%)
Aug 18, 2006	23.48	23.54	23.47	23.51	6,476	+0.05(+0.20%)
Aug 17, 2006	23.40	23.49	23.40	23.46	2,544	-0.01(-0.04%)
Aug 16, 2006	23.31	23.47	23.31	23.47	5,551	+0.26(+1.10%)
Aug 15, 2006	23.07	23.22	23.07	23.21	5,088	+0.37(+1.61%)
Aug 14, 2006	23.05	23.05	22.84	22.84	3,932	+0.04(+0.19%)
Aug 11, 2006	22.90	22.90	22.72	22.80	80,263	-0.07(-0.30%)
Aug 10, 2006	22.88	22.92	22.83	22.87	9,252	+0.03(+0.15%)
Aug 09, 2006	23.04	23.04	22.84	22.84	9,483	-0.05(-0.21%)
Aug 08, 2006	23.03	23.03	22.88	22.88	13,184	-0.08(-0.36%)
Aug 07, 2006	23.02	23.02	22.91	22.97	2,775	-0.01(-0.04%)
Aug 04, 2006	23.20	23.20	22.97	22.97	4,394	-0.06(-0.26%)
Aug 03, 2006	22.93	23.13	22.93	23.03	12,953	+0.00(+0.02%)
Aug 02, 2006	23.06	23.09	23.03	23.03	15,497	+0.10(+0.43%)

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.