Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	29.37	29.48	29.11	29.43	2,721,000	+0.16(+0.55%)
Oct 30, 2006	29.18	29.39	29.04	29.27	2,123,300	+0.09(+0.31%)
Oct 27, 2006	29.15	29.45	29.07	29.18	2,210,200	+1.35(+4.84%)
Oct 26, 2006	27.77	27.96	27.26	27.83	1,288,800	+0.34(+1.25%)
Oct 25, 2006	27.98	28.14	27.13	27.49	1,282,800	-0.63(-2.23%)
Oct 24, 2006	27.82	28.32	27.78	28.12	1,128,700	+0.10(+0.36%)
Oct 23, 2006	27.73	28.04	27.55	28.02	566,300	-1.34(-4.58%)
Oct 20, 2006	29.66	29.66	29.08	29.36	3,373,300	-0.25(-0.84%)
Oct 19, 2006	29.42	29.66	29.34	29.61	3,262,200	+0.01(+0.03%)
Oct 18, 2006	29.60	29.76	29.51	29.60	5,795,200	+0.02(+0.07%)
Oct 17, 2006	29.32	29.62	29.30	29.58	2,823,200	+0.02(+0.07%)
Oct 16, 2006	29.13	29.70	29.12	29.56	4,311,700	+0.43(+1.48%)
Oct 13, 2006	28.70	29.14	28.64	29.13	4,260,300	+0.37(+1.29%)
Oct 12, 2006	28.40	28.84	28.39	28.76	4,581,500	+0.46(+1.63%)
Oct 11, 2006	28.27	28.49	28.18	28.30	4,140,300	+0.01(+0.04%)
Oct 10, 2006	27.84	28.29	27.76	28.29	3,349,200	+0.36(+1.29%)
Oct 09, 2006	27.78	28.00	27.76	27.93	2,731,800	+0.00(+0.00%)
Oct 06, 2006	28.02	28.08	27.92	27.93	3,169,400	-0.22(-0.78%)
Oct 05, 2006	28.07	28.32	28.04	28.15	2,466,300	-0.07(-0.25%)
Oct 04, 2006	27.91	28.30	27.85	28.22	2,636,600	+0.11(+0.39%)
Oct 03, 2006	27.85	28.20	27.70	28.11	2,450,100	+0.14(+0.50%)
Oct 02, 2006	27.99	28.24	27.84	27.97	2,629,300	-0.02(-0.07%)
Sep 29, 2006	27.95	28.07	27.85	27.99	2,464,100	+0.05(+0.18%)
Sep 28, 2006	27.55	28.06	27.50	27.94	3,787,400	+0.35(+1.27%)
Sep 27, 2006	27.66	27.84	27.47	27.59	3,085,900	-0.06(-0.22%)
Sep 26, 2006	27.35	27.75	27.21	27.65	4,608,500	+0.36(+1.32%)
Sep 25, 2006	27.17	27.50	26.79	27.29	3,582,500	+0.23(+0.85%)
Sep 22, 2006	27.11	27.11	26.76	27.06	3,975,400	-0.05(-0.18%)
Sep 21, 2006	27.04	27.43	26.99	27.11	2,899,300	+0.08(+0.30%)
Sep 20, 2006	26.90	27.08	26.81	27.03	3,391,700	+0.20(+0.75%)
Sep 19, 2006	26.66	26.87	26.53	26.83	2,256,100	+0.17(+0.64%)
Sep 18, 2006	26.45	26.71	26.41	26.66	2,399,500	+0.15(+0.57%)
Sep 15, 2006	26.40	26.57	26.26	26.51	3,634,900	+0.14(+0.53%)
Sep 14, 2006	26.47	26.60	26.28	26.37	2,465,900	-0.23(-0.86%)
Sep 13, 2006	26.45	26.65	26.41	26.60	2,188,200	+0.17(+0.64%)
Sep 12, 2006	26.40	26.49	26.13	26.43	2,681,200	+0.10(+0.38%)
Sep 11, 2006	26.15	26.48	26.14	26.33	2,386,000	+0.12(+0.46%)
Sep 08, 2006	26.29	26.32	26.18	26.21	2,430,800	-0.03(-0.11%)
Sep 07, 2006	26.49	26.59	26.18	26.24	4,370,700	-0.25(-0.94%)
Sep 06, 2006	26.23	26.63	26.23	26.49	2,432,400	+0.13(+0.49%)
Sep 05, 2006	26.38	26.48	26.24	26.36	2,369,300	-0.02(-0.08%)
Sep 01, 2006	26.33	26.59	26.26	26.38	2,224,500	+0.23(+0.88%)
Aug 31, 2006	25.92	26.25	25.83	26.15	3,264,600	+0.20(+0.77%)
Aug 30, 2006	26.09	26.12	25.95	25.95	2,187,300	-0.03(-0.12%)
Aug 29, 2006	26.08	26.08	25.94	25.98	2,305,600	-0.09(-0.35%)
Aug 28, 2006	26.01	26.20	26.01	26.07	2,124,800	-0.02(-0.08%)
Aug 25, 2006	25.90	26.20	25.90	26.09	2,984,600	+0.16(+0.62%)
Aug 24, 2006	26.33	26.45	25.90	25.93	2,055,200	-0.26(-0.99%)
Aug 23, 2006	26.03	26.31	26.03	26.19	1,642,900	+0.11(+0.42%)
Aug 22, 2006	26.23	26.38	26.05	26.08	2,328,000	-0.13(-0.50%)
Aug 21, 2006	26.28	26.45	26.20	26.21	1,869,100	+1.24(+4.98%)
Aug 18, 2006	25.93	25.94	24.97	24.97	1,685,900	-0.73(-2.83%)
Aug 17, 2006	24.98	26.05	24.98	25.69	599,700	-0.79(-2.97%)
Aug 16, 2006	25.92	26.56	25.89	26.48	3,354,200	+0.56(+2.16%)
Aug 15, 2006	25.84	25.95	25.64	25.92	2,722,700	+0.35(+1.37%)
Aug 14, 2006	25.51	26.09	25.51	25.57	1,975,900	+0.06(+0.24%)
Aug 11, 2006	25.37	25.64	25.36	25.51	2,043,800	+0.04(+0.16%)
Aug 10, 2006	25.52	25.67	25.31	25.47	3,513,300	-0.18(-0.70%)
Aug 09, 2006	25.40	25.90	25.40	25.65	4,125,800	+0.25(+0.98%)
Aug 08, 2006	25.56	25.56	25.32	25.40	4,178,200	+0.00(+0.00%)
Aug 07, 2006	25.59	25.79	25.40	25.40	2,342,800	-0.25(-0.97%)
Aug 04, 2006	26.00	26.10	25.53	25.65	3,086,800	-0.30(-1.16%)
Aug 03, 2006	25.95	26.26	25.75	25.95	5,358,100	-0.41(-1.56%)
Aug 02, 2006	26.02	26.41	25.95	26.36	4,068,200	+0.41(+1.58%)

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.