Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	30.74	30.78	30.55	30.69	1,107,379	+0.09(+0.30%)
Oct 30, 2006	30.48	30.60	30.34	30.59	1,148,228	+0.12(+0.39%)
Oct 27, 2006	30.47	30.75	30.45	30.48	883,756	-0.09(-0.30%)
Oct 26, 2006	30.30	30.61	30.22	30.57	652,801	+0.36(+1.19%)
Oct 25, 2006	29.88	30.21	29.86	30.21	422,893	+0.35(+1.18%)
Oct 24, 2006	29.88	30.02	29.80	29.86	770,897	-0.04(-0.13%)
Oct 23, 2006	29.75	29.90	29.52	29.89	705,172	+0.05(+0.18%)
Oct 20, 2006	30.03	30.07	29.72	29.84	405,873	-0.19(-0.64%)
Oct 19, 2006	30.03	30.09	29.89	30.03	445,151	+0.00(+0.01%)
Oct 18, 2006	29.99	30.06	29.90	30.03	549,107	+0.11(+0.38%)
Oct 17, 2006	29.98	30.04	29.88	29.91	511,400	-0.23(-0.77%)
Oct 16, 2006	29.98	30.15	29.93	30.15	464,790	+0.11(+0.37%)
Oct 13, 2006	29.67	30.04	29.62	30.04	857,047	+0.36(+1.21%)
Oct 12, 2006	29.67	29.74	29.49	29.68	800,225	+0.08(+0.28%)
Oct 11, 2006	29.61	29.84	29.34	29.59	963,621	-0.19(-0.64%)
Oct 10, 2006	29.84	30.18	29.54	29.78	662,751	-0.12(-0.40%)
Oct 09, 2006	29.67	29.92	29.50	29.90	487,833	+0.15(+0.51%)
Oct 06, 2006	30.12	30.27	29.75	29.75	774,301	-0.37(-1.24%)
Oct 05, 2006	29.75	30.14	29.75	30.12	613,523	+0.49(+1.65%)
Oct 04, 2006	29.31	29.69	29.29	29.63	577,125	+0.32(+1.11%)
Oct 03, 2006	29.08	29.52	29.08	29.31	505,901	+0.23(+0.77%)
Oct 02, 2006	29.16	29.35	28.87	29.08	469,765	-0.08(-0.26%)
Sep 29, 2006	29.33	29.39	29.16	29.16	641,018	-0.17(-0.57%)
Sep 28, 2006	29.39	29.46	29.17	29.33	743,926	+0.00(+0.01%)
Sep 27, 2006	28.96	29.33	28.77	29.33	726,382	+0.36(+1.25%)
Sep 26, 2006	28.89	29.12	28.80	28.96	691,555	+0.07(+0.24%)
Sep 25, 2006	28.96	29.00	28.65	28.89	606,453	-0.07(-0.25%)
Sep 22, 2006	28.79	29.02	28.62	28.97	697,840	+0.18(+0.61%)
Sep 21, 2006	29.13	29.18	28.75	28.79	526,849	-0.38(-1.30%)
Sep 20, 2006	29.46	29.58	29.10	29.17	719,312	-0.28(-0.95%)
Sep 19, 2006	28.99	29.47	28.94	29.45	548,583	+0.46(+1.59%)
Sep 18, 2006	29.00	29.10	28.85	28.99	473,169	-0.21(-0.71%)
Sep 15, 2006	29.51	29.51	29.02	29.19	986,664	+0.21(+0.71%)
Sep 14, 2006	29.31	29.31	28.91	28.99	512,185	-0.40(-1.36%)
Sep 13, 2006	29.10	29.52	28.98	29.39	755,971	+0.28(+0.97%)
Sep 12, 2006	28.68	29.10	28.53	29.10	602,787	+0.45(+1.57%)
Sep 11, 2006	28.09	28.65	27.90	28.65	950,529	+0.51(+1.80%)
Sep 08, 2006	28.15	28.29	27.84	28.15	616,927	+0.04(+0.14%)
Sep 07, 2006	28.46	28.46	28.01	28.11	690,246	-0.39(-1.35%)
Sep 06, 2006	28.30	28.54	28.25	28.49	1,246,162	+0.10(+0.35%)
Sep 05, 2006	28.18	28.43	28.18	28.39	389,638	+0.26(+0.91%)
Sep 01, 2006	28.55	28.56	28.07	28.14	384,139	-0.37(-1.31%)
Aug 31, 2006	28.45	28.53	28.21	28.51	767,755	+0.12(+0.43%)
Aug 30, 2006	28.03	28.39	27.99	28.39	341,457	+0.40(+1.43%)
Aug 29, 2006	28.15	28.15	27.70	27.99	421,322	-0.08(-0.30%)
Aug 28, 2006	27.67	28.10	27.62	28.07	403,516	+0.39(+1.39%)
Aug 25, 2006	27.86	27.90	27.53	27.69	467,408	-0.21(-0.75%)
Aug 24, 2006	27.77	27.90	27.61	27.90	389,114	+0.16(+0.59%)
Aug 23, 2006	27.97	27.97	27.67	27.73	711,456	-0.20(-0.72%)
Aug 22, 2006	27.60	27.94	27.57	27.94	798,915	+0.34(+1.22%)
Aug 21, 2006	27.50	27.65	27.41	27.60	354,026	+0.04(+0.14%)
Aug 18, 2006	27.45	27.56	27.36	27.56	497,522	+0.11(+0.42%)
Aug 17, 2006	27.44	27.55	27.38	27.45	714,337	+0.10(+0.38%)
Aug 16, 2006	27.43	27.43	27.18	27.34	876,424	-0.03(-0.13%)
Aug 15, 2006	27.49	27.50	27.31	27.38	676,368	+0.25(+0.93%)
Aug 14, 2006	26.98	27.24	26.95	27.13	730,310	+0.24(+0.89%)
Aug 11, 2006	27.04	27.04	26.68	26.89	482,858	-0.22(-0.80%)
Aug 10, 2006	26.92	27.14	26.68	27.10	408,230	+0.10(+0.37%)
Aug 09, 2006	27.11	27.17	26.80	27.00	688,413	+0.02(+0.07%)
Aug 08, 2006	27.32	27.42	26.91	26.98	1,011,279	-0.33(-1.22%)
Aug 07, 2006	27.41	27.41	27.18	27.32	1,240,401	-0.10(-0.35%)
Aug 04, 2006	27.11	27.42	27.07	27.41	710,409	+0.59(+2.19%)
Aug 03, 2006	26.80	26.83	26.27	26.82	1,821,978	-0.33(-1.21%)
Aug 02, 2006	27.48	27.50	26.94	27.15	1,673,769	-0.24(-0.86%)

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.