Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	31.88	32.08	31.64	31.65	18,832,820	-0.01(-0.02%)
Oct 30, 2006	31.58	31.80	31.41	31.66	15,322,933	+0.11(+0.34%)
Oct 27, 2006	31.74	31.83	31.46	31.55	10,661,119	-0.32(-1.01%)
Oct 26, 2006	31.59	31.99	31.56	31.87	11,458,249	+0.33(+1.06%)
Oct 25, 2006	31.56	31.69	31.30	31.54	13,522,871	+0.09(+0.28%)
Oct 24, 2006	31.40	31.50	31.19	31.45	20,132,840	-0.17(-0.53%)
Oct 23, 2006	31.24	31.67	31.24	31.62	13,247,968	+0.18(+0.57%)
Oct 20, 2006	31.27	31.44	31.05	31.44	16,457,021	+0.17(+0.53%)
Oct 19, 2006	31.50	31.50	30.94	31.27	17,970,488	-0.23(-0.72%)
Oct 18, 2006	31.92	32.02	31.10	31.50	32,275,950	-0.52(-1.63%)
Oct 17, 2006	31.39	32.16	31.36	32.02	13,311,073	+0.17(+0.54%)
Oct 16, 2006	32.01	32.09	31.69	31.84	10,987,436	-0.29(-0.89%)
Oct 13, 2006	32.04	32.33	31.85	32.13	10,939,170	-0.07(-0.21%)
Oct 12, 2006	31.82	32.40	31.72	32.20	22,452,880	+0.41(+1.30%)
Oct 11, 2006	31.56	31.82	31.47	31.78	15,421,113	+0.07(+0.23%)
Oct 10, 2006	31.55	31.80	31.42	31.71	21,232,154	+0.28(+0.89%)
Oct 09, 2006	31.26	31.50	31.15	31.43	10,871,419	+0.17(+0.53%)
Oct 06, 2006	31.42	31.49	31.21	31.26	16,111,818	-0.37(-1.16%)
Oct 05, 2006	31.55	31.66	31.36	31.63	19,359,244	-0.05(-0.17%)
Oct 04, 2006	31.39	31.72	31.32	31.68	30,953,596	-0.17(-0.54%)
Oct 03, 2006	31.32	31.97	31.32	31.86	17,689,140	+0.59(+1.88%)
Oct 02, 2006	31.33	31.58	31.18	31.27	11,066,280	-0.06(-0.19%)
Sep 29, 2006	31.46	31.66	31.25	31.33	15,162,098	-0.13(-0.40%)
Sep 28, 2006	31.36	31.57	31.29	31.46	9,244,483	+0.21(+0.66%)
Sep 27, 2006	31.22	31.50	31.10	31.25	13,320,516	-0.04(-0.13%)
Sep 26, 2006	31.30	31.32	30.95	31.29	18,558,816	-0.01(-0.02%)
Sep 25, 2006	31.43	31.56	31.19	31.30	22,978,254	+0.06(+0.19%)
Sep 22, 2006	31.16	31.32	31.03	31.24	9,063,563	+0.01(+0.02%)
Sep 21, 2006	31.41	31.59	31.14	31.23	11,665,700	-0.27(-0.87%)
Sep 20, 2006	31.32	31.68	31.32	31.50	13,616,554	+0.28(+0.90%)
Sep 19, 2006	31.18	31.26	30.84	31.22	10,145,788	+0.15(+0.47%)
Sep 18, 2006	31.15	31.32	31.00	31.08	16,676,014	-0.25(-0.79%)
Sep 15, 2006	31.26	31.59	31.20	31.32	23,114,956	+0.30(+0.97%)
Sep 14, 2006	30.96	31.06	30.76	31.02	11,455,401	+0.07(+0.22%)
Sep 13, 2006	30.70	31.18	30.51	30.96	17,605,948	+0.26(+0.85%)
Sep 12, 2006	30.28	30.70	30.21	30.70	17,321,152	+0.41(+1.37%)
Sep 11, 2006	30.42	30.42	30.10	30.28	10,752,104	+0.09(+0.29%)
Sep 08, 2006	30.02	30.31	29.81	30.19	11,584,009	+0.04(+0.13%)
Sep 07, 2006	30.62	30.63	30.11	30.15	10,883,111	-0.45(-1.48%)
Sep 06, 2006	30.46	30.72	30.34	30.61	10,681,955	+0.05(+0.17%)
Sep 05, 2006	30.45	30.65	30.32	30.56	9,195,019	+0.05(+0.15%)
Sep 01, 2006	30.59	30.62	30.23	30.51	10,047,758	+0.05(+0.15%)
Aug 31, 2006	30.49	30.60	30.41	30.46	9,361,400	-0.05(-0.15%)
Aug 30, 2006	30.62	30.74	30.49	30.51	12,885,378	-0.16(-0.52%)
Aug 29, 2006	30.61	30.70	30.30	30.67	12,067,563	-0.03(-0.11%)
Aug 28, 2006	30.29	30.72	30.23	30.70	10,979,492	+0.33(+1.10%)
Aug 25, 2006	30.48	30.48	30.22	30.37	6,671,575	-0.11(-0.35%)
Aug 24, 2006	30.49	30.67	30.44	30.48	13,014,885	+0.11(+0.35%)
Aug 23, 2006	30.15	30.45	30.13	30.37	14,507,067	+0.11(+0.37%)
Aug 22, 2006	30.20	30.42	30.09	30.25	9,371,892	-0.07(-0.24%)
Aug 21, 2006	30.30	30.42	30.24	30.33	8,467,440	-0.17(-0.55%)
Aug 18, 2006	30.48	30.50	30.20	30.50	13,810,515	+0.17(+0.55%)
Aug 17, 2006	30.21	30.48	30.19	30.33	9,238,937	-0.01(-0.02%)
Aug 16, 2006	30.32	30.46	30.10	30.34	13,212,743	+0.29(+0.95%)
Aug 15, 2006	29.45	30.09	29.45	30.05	16,605,565	+0.77(+2.62%)
Aug 14, 2006	29.55	29.69	29.16	29.28	10,470,906	-0.03(-0.09%)
Aug 11, 2006	29.39	29.45	29.02	29.31	10,295,531	-0.08(-0.27%)
Aug 10, 2006	29.52	29.59	29.13	29.39	15,577,301	-0.20(-0.68%)
Aug 09, 2006	30.10	30.27	29.57	29.59	15,670,534	-0.43(-1.42%)
Aug 08, 2006	30.34	30.50	29.98	30.01	16,527,021	-0.19(-0.62%)
Aug 07, 2006	30.02	30.24	29.91	30.20	8,881,893	+0.10(+0.33%)
Aug 04, 2006	30.66	30.76	29.43	30.10	21,154,510	-0.36(-1.18%)
Aug 03, 2006	30.12	30.56	30.09	30.46	13,558,396	+0.11(+0.37%)
Aug 02, 2006	30.62	30.63	30.15	30.35	16,565,993	-0.01(-0.04%)

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.