Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	28.40	28.44	28.01	28.23	14,864,728	+0.00(+0.00%)
Oct 30, 2006	27.93	28.25	27.76	28.23	13,248,683	+0.30(+1.09%)
Oct 27, 2006	28.16	28.23	27.88	27.92	10,854,318	-0.43(-1.52%)
Oct 26, 2006	28.23	28.38	28.02	28.36	9,464,449	+0.07(+0.26%)
Oct 25, 2006	28.44	28.60	28.07	28.28	13,201,310	-0.17(-0.59%)
Oct 24, 2006	28.21	28.59	28.17	28.45	16,900,302	+0.07(+0.26%)
Oct 23, 2006	27.86	28.52	27.84	28.38	18,766,728	+0.45(+1.62%)
Oct 20, 2006	27.68	27.92	27.46	27.92	18,964,242	+0.47(+1.72%)
Oct 19, 2006	27.90	27.92	26.93	27.45	30,154,480	-0.47(-1.69%)
Oct 18, 2006	28.27	28.34	27.76	27.92	22,846,342	-0.09(-0.31%)
Oct 17, 2006	28.17	28.26	27.92	28.01	14,666,324	-0.35(-1.23%)
Oct 16, 2006	28.23	28.46	28.09	28.36	18,491,100	+0.01(+0.02%)
Oct 13, 2006	28.21	28.43	28.18	28.36	36,027,900	-0.08(-0.28%)
Oct 12, 2006	28.21	28.59	28.15	28.44	28,252,264	+0.66(+2.38%)
Oct 11, 2006	27.35	27.80	27.34	27.78	15,975,257	+0.28(+1.00%)
Oct 10, 2006	27.27	27.53	27.24	27.50	11,987,569	+0.18(+0.67%)
Oct 09, 2006	27.04	27.41	26.93	27.32	21,953,968	+0.31(+1.15%)
Oct 06, 2006	26.91	27.12	26.58	27.01	31,492,966	+0.21(+0.78%)
Oct 05, 2006	26.91	26.97	26.71	26.80	129,172,616	-0.13(-0.50%)
Oct 04, 2006	26.82	27.00	26.73	26.93	78,728,184	+0.22(+0.81%)
Oct 03, 2006	26.60	26.97	26.68	26.72	56,904,456	+0.11(+0.43%)
Oct 02, 2006	26.34	26.78	26.23	26.60	21,103,918	+0.26(+1.00%)
Sep 29, 2006	26.63	26.85	26.34	26.34	17,695,702	-0.32(-1.19%)
Sep 28, 2006	26.77	26.89	26.42	26.66	11,276,521	-0.15(-0.58%)
Sep 27, 2006	26.55	26.98	26.55	26.81	21,480,234	+0.51(+1.95%)
Sep 26, 2006	26.00	26.32	25.96	26.30	11,797,184	+0.14(+0.54%)
Sep 25, 2006	25.72	26.23	25.64	26.16	23,123,752	+0.43(+1.67%)
Sep 22, 2006	25.78	25.95	25.64	25.73	8,303,130	-0.09(-0.34%)
Sep 21, 2006	25.51	25.87	25.45	25.82	12,572,832	+0.38(+1.48%)
Sep 20, 2006	25.44	25.54	25.33	25.44	9,390,789	+0.13(+0.53%)
Sep 19, 2006	25.27	25.39	25.14	25.31	7,949,834	+0.11(+0.43%)
Sep 18, 2006	25.41	25.42	25.12	25.20	7,280,962	-0.21(-0.82%)
Sep 15, 2006	25.29	25.47	25.10	25.41	19,472,430	+0.27(+1.07%)
Sep 14, 2006	25.35	25.47	24.93	25.14	14,404,507	-0.34(-1.35%)
Sep 13, 2006	25.45	25.65	25.45	25.48	18,948,352	-0.24(-0.94%)
Sep 12, 2006	25.18	25.78	25.15	25.72	28,800,252	+0.73(+2.91%)
Sep 11, 2006	25.32	25.42	24.98	25.00	16,636,704	-0.26(-1.01%)
Sep 08, 2006	24.71	25.26	24.48	25.25	12,552,041	+0.66(+2.68%)
Sep 07, 2006	24.32	24.65	24.28	24.59	6,121,425	+0.20(+0.83%)
Sep 06, 2006	24.48	24.63	24.36	24.39	7,788,853	-0.29(-1.17%)
Sep 05, 2006	24.61	24.75	24.52	24.68	5,797,533	-0.07(-0.30%)
Sep 01, 2006	24.41	24.78	24.25	24.75	10,285,391	+0.58(+2.40%)
Aug 31, 2006	24.35	24.37	24.09	24.17	3,779,334	-0.17(-0.69%)
Aug 30, 2006	24.36	24.38	24.11	24.34	4,391,328	+0.05(+0.19%)
Aug 29, 2006	24.11	24.34	24.06	24.30	4,408,109	+0.18(+0.75%)
Aug 28, 2006	23.67	24.19	23.66	24.11	5,515,520	+0.39(+1.65%)
Aug 25, 2006	23.99	24.03	23.68	23.72	4,551,418	-0.44(-1.81%)
Aug 24, 2006	23.97	24.16	23.68	24.16	6,424,378	+0.20(+0.81%)
Aug 23, 2006	23.95	24.07	23.74	23.97	5,782,089	-0.01(-0.03%)
Aug 22, 2006	24.05	24.25	23.86	23.97	4,969,463	-0.07(-0.31%)
Aug 21, 2006	24.31	24.31	23.99	24.05	5,019,064	-0.32(-1.30%)
Aug 18, 2006	24.40	24.40	24.18	24.36	4,881,250	-0.04(-0.17%)
Aug 17, 2006	24.24	24.41	24.19	24.40	6,153,948	+0.18(+0.75%)
Aug 16, 2006	23.97	24.23	23.86	24.22	6,554,469	+0.32(+1.32%)
Aug 15, 2006	23.69	23.95	23.52	23.90	6,848,957	+0.53(+2.25%)
Aug 14, 2006	23.60	23.64	23.34	23.38	5,273,009	+0.02(+0.09%)
Aug 11, 2006	23.48	23.54	23.23	23.36	3,723,199	-0.12(-0.52%)
Aug 10, 2006	23.05	23.62	23.04	23.48	6,685,600	+0.34(+1.48%)
Aug 09, 2006	23.90	23.92	23.07	23.14	13,257,445	-0.54(-2.28%)
Aug 08, 2006	23.92	24.03	23.53	23.68	12,363,290	-0.25(-1.04%)
Aug 07, 2006	23.74	23.95	23.71	23.92	4,243,267	+0.08(+0.34%)
Aug 04, 2006	24.23	24.28	23.72	23.84	7,637,525	-0.29(-1.20%)
Aug 03, 2006	23.80	24.24	23.67	24.13	8,096,558	+0.17(+0.70%)
Aug 02, 2006	23.90	24.04	23.55	23.97	7,948,051	+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.