Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	28.79	29.97	28.59	29.86	16,923	+0.92(+3.18%)
Oct 30, 2006	29.19	29.54	28.25	28.94	24,023	-0.25(-0.87%)
Oct 27, 2006	29.05	29.59	29.00	29.19	28,564	+0.25(+0.88%)
Oct 26, 2006	28.78	29.07	28.78	28.94	6,769	+0.17(+0.59%)
Oct 25, 2006	28.53	28.78	28.47	28.77	3,302	+0.01(+0.04%)
Oct 24, 2006	27.67	28.99	27.67	28.76	10,319	+0.99(+3.58%)
Oct 23, 2006	28.44	29.76	27.30	27.76	27,821	-0.58(-2.05%)
Oct 20, 2006	28.34	29.46	28.34	28.34	7,264	-0.11(-0.38%)
Oct 19, 2006	28.34	29.19	28.28	28.45	10,897	-0.05(-0.17%)
Oct 18, 2006	28.34	28.70	28.24	28.50	3,549	+0.07(+0.26%)
Oct 17, 2006	28.44	28.79	27.47	28.43	8,668	-0.17(-0.59%)
Oct 16, 2006	28.41	29.04	28.01	28.60	15,850	-0.05(-0.17%)
Oct 13, 2006	29.07	29.51	28.59	28.65	10,071	-0.36(-1.25%)
Oct 12, 2006	28.45	29.02	27.85	29.01	11,144	+0.62(+2.18%)
Oct 11, 2006	28.16	29.00	27.87	28.39	13,621	+0.35(+1.25%)
Oct 10, 2006	28.15	29.04	28.04	28.04	18,492	-0.10(-0.34%)
Oct 09, 2006	28.37	28.71	28.08	28.14	3,054	-0.08(-0.30%)
Oct 06, 2006	28.21	28.85	28.21	28.22	9,328	-0.15(-0.51%)
Oct 05, 2006	28.07	28.84	28.07	28.37	7,677	+0.00(+0.00%)
Oct 04, 2006	27.86	28.42	27.42	28.37	10,319	+0.35(+1.25%)
Oct 03, 2006	27.78	28.13	27.08	28.02	13,621	+0.12(+0.43%)
Oct 02, 2006	28.41	28.41	27.13	27.90	15,190	-0.27(-0.95%)
Sep 29, 2006	28.34	28.34	27.78	28.16	7,264	-0.08(-0.30%)
Sep 28, 2006	28.20	28.54	27.75	28.25	7,760	-0.02(-0.09%)
Sep 27, 2006	28.03	28.55	27.74	28.27	5,613	+0.01(+0.04%)
Sep 26, 2006	27.86	28.48	27.12	28.26	16,428	-0.07(-0.26%)
Sep 25, 2006	27.80	28.36	27.80	28.33	9,576	+0.78(+2.81%)
Sep 22, 2006	27.96	27.96	27.38	27.56	23,528	-0.12(-0.44%)
Sep 21, 2006	28.57	28.57	26.29	27.68	50,276	-0.90(-3.14%)
Sep 20, 2006	29.19	29.39	28.47	28.57	19,400	-0.80(-2.72%)
Sep 19, 2006	30.19	30.56	29.34	29.37	17,501	-0.80(-2.65%)
Sep 18, 2006	30.13	31.01	29.73	30.17	36,076	-0.70(-2.28%)
Sep 15, 2006	31.59	31.59	30.71	30.88	5,861	-0.62(-1.96%)
Sep 14, 2006	31.37	31.76	31.25	31.49	11,557	+0.05(+0.15%)
Sep 13, 2006	31.55	31.55	31.05	31.45	11,144	-0.17(-0.54%)
Sep 12, 2006	31.43	31.97	31.20	31.62	29,307	+0.27(+0.85%)
Sep 11, 2006	32.71	32.77	30.40	31.35	26,087	-1.34(-4.11%)
Sep 08, 2006	32.81	33.07	32.50	32.69	38,223	-0.36(-1.10%)
Sep 07, 2006	33.17	33.37	32.98	33.06	16,676	-0.25(-0.76%)
Sep 06, 2006	33.12	34.22	33.07	33.31	21,051	+0.21(+0.62%)
Sep 05, 2006	33.25	33.30	32.95	33.11	10,897	-0.15(-0.44%)
Sep 01, 2006	32.80	33.29	32.80	33.25	6,439	+0.35(+1.07%)
Aug 31, 2006	32.77	33.25	32.61	32.90	23,115	+0.17(+0.52%)
Aug 30, 2006	32.39	32.98	32.32	32.73	8,585	+0.27(+0.82%)
Aug 29, 2006	32.28	32.54	32.00	32.46	8,833	+0.00(+0.00%)
Aug 28, 2006	32.95	32.95	32.46	32.46	14,529	-0.36(-1.11%)
Aug 25, 2006	32.56	32.97	31.95	32.83	25,757	+0.36(+1.12%)
Aug 24, 2006	32.04	32.64	32.02	32.46	18,574	+0.15(+0.45%)
Aug 23, 2006	31.98	32.48	31.93	32.32	29,884	+0.22(+0.68%)
Aug 22, 2006	32.16	32.46	31.78	32.10	24,188	-0.01(-0.04%)
Aug 21, 2006	31.71	32.58	31.51	32.11	26,747	+0.30(+0.95%)
Aug 18, 2006	31.40	32.16	31.40	31.81	16,758	+0.32(+1.00%)
Aug 17, 2006	31.49	31.97	31.45	31.49	11,144	-0.07(-0.23%)
Aug 16, 2006	31.15	32.18	31.05	31.57	30,958	+0.29(+0.93%)
Aug 15, 2006	30.71	31.69	30.62	31.28	27,490	+0.38(+1.22%)
Aug 14, 2006	31.08	31.36	30.78	30.90	24,271	-0.30(-0.97%)
Aug 11, 2006	31.31	31.52	30.76	31.20	51,349	-0.41(-1.30%)
Aug 10, 2006	31.52	31.93	31.49	31.62	19,648	+0.10(+0.31%)
Aug 09, 2006	32.40	32.89	31.49	31.52	31,618	-1.19(-3.63%)
Aug 08, 2006	31.86	32.95	31.48	32.71	32,526	+0.78(+2.43%)
Aug 07, 2006	32.20	32.20	31.92	31.93	11,144	-0.27(-0.83%)
Aug 04, 2006	32.22	32.22	31.93	32.20	27,821	-0.16(-0.49%)
Aug 03, 2006	32.46	32.94	32.16	32.35	30,875	-0.23(-0.71%)
Aug 02, 2006	31.76	32.68	31.76	32.58	20,968	+0.85(+2.67%)

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.