Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	25.09	25.12	24.65	24.73	946,618	-0.33(-1.30%)
Oct 30, 2006	25.37	25.53	25.04	25.06	1,391,984	-0.31(-1.23%)
Oct 27, 2006	25.03	25.78	24.86	25.37	2,918,650	+0.69(+2.78%)
Oct 26, 2006	25.23	25.23	24.66	24.68	1,826,003	-0.55(-2.17%)
Oct 25, 2006	25.49	25.50	25.14	25.23	928,846	-0.23(-0.90%)
Oct 24, 2006	25.51	25.75	25.45	25.46	976,808	-0.17(-0.66%)
Oct 23, 2006	25.59	25.73	25.39	25.63	864,824	-0.06(-0.22%)
Oct 20, 2006	25.43	25.80	25.15	25.68	1,833,497	+0.19(+0.75%)
Oct 19, 2006	25.60	25.83	25.45	25.49	1,540,797	-0.11(-0.44%)
Oct 18, 2006	25.56	25.97	25.56	25.60	1,382,563	+0.06(+0.24%)
Oct 17, 2006	26.18	26.18	25.05	25.54	4,283,870	-1.24(-4.62%)
Oct 16, 2006	26.99	27.12	26.70	26.78	704,450	-0.14(-0.50%)
Oct 13, 2006	27.09	27.16	26.91	26.91	854,333	-0.22(-0.81%)
Oct 12, 2006	27.28	27.29	27.04	27.13	2,792,748	+0.51(+1.91%)
Oct 11, 2006	26.54	26.81	26.48	26.63	1,037,832	-0.03(-0.12%)
Oct 10, 2006	26.84	26.85	26.45	26.66	1,402,904	-0.27(-1.01%)
Oct 09, 2006	27.29	27.29	26.91	26.93	1,238,247	-0.43(-1.55%)
Oct 06, 2006	27.92	27.95	27.35	27.35	495,684	-0.57(-2.02%)
Oct 05, 2006	27.65	27.93	27.58	27.92	686,678	+0.27(+0.98%)
Oct 04, 2006	27.38	27.66	27.30	27.65	1,230,539	+0.13(+0.46%)
Oct 03, 2006	27.72	27.75	27.46	27.52	781,318	-0.27(-0.97%)
Oct 02, 2006	28.04	28.04	27.65	27.79	770,826	-0.20(-0.70%)
Sep 29, 2006	28.12	28.26	27.98	27.99	759,692	-0.07(-0.23%)
Sep 28, 2006	27.98	28.15	27.95	28.05	980,020	+0.06(+0.22%)
Sep 27, 2006	27.81	28.09	27.67	27.99	1,611,028	+0.12(+0.42%)
Sep 26, 2006	27.44	27.93	27.44	27.88	1,442,944	+0.49(+1.77%)
Sep 25, 2006	27.25	27.52	27.21	27.39	1,340,168	+0.17(+0.62%)
Sep 22, 2006	27.20	27.28	27.06	27.22	698,454	-0.08(-0.29%)
Sep 21, 2006	27.37	27.57	27.27	27.30	1,498,401	-0.06(-0.22%)
Sep 20, 2006	27.32	27.62	27.27	27.36	2,421,466	+0.39(+1.45%)
Sep 19, 2006	26.92	27.13	26.86	26.97	1,099,284	+0.02(+0.09%)
Sep 18, 2006	27.02	27.07	26.91	26.95	1,384,918	-0.05(-0.17%)
Sep 15, 2006	26.99	27.09	26.79	26.99	1,149,174	+0.09(+0.33%)
Sep 14, 2006	27.08	27.11	26.82	26.91	467,206	-0.18(-0.67%)
Sep 13, 2006	27.26	27.39	27.05	27.09	671,475	-0.16(-0.58%)
Sep 12, 2006	27.22	27.39	27.22	27.25	628,437	-0.08(-0.31%)
Sep 11, 2006	26.63	27.44	26.63	27.33	956,681	+0.65(+2.43%)
Sep 08, 2006	26.85	26.94	26.67	26.68	722,650	-0.20(-0.73%)
Sep 07, 2006	26.75	26.99	26.75	26.88	568,698	-0.04(-0.16%)
Sep 06, 2006	27.23	27.32	26.89	26.92	929,060	-0.71(-2.55%)
Sep 05, 2006	27.51	27.95	27.40	27.62	2,406,264	+0.92(+3.45%)
Sep 01, 2006	26.47	26.72	26.37	26.70	549,214	+0.26(+0.99%)
Aug 31, 2006	26.52	26.70	26.32	26.44	842,342	-0.32(-1.19%)
Aug 30, 2006	26.76	27.04	26.70	26.76	1,206,558	+0.05(+0.17%)
Aug 29, 2006	26.33	26.77	26.29	26.71	1,112,131	+0.39(+1.47%)
Aug 28, 2006	26.39	26.71	26.14	26.33	1,700,315	-0.48(-1.79%)
Aug 25, 2006	26.42	26.97	26.35	26.81	1,334,600	-0.33(-1.20%)
Aug 24, 2006	27.52	27.52	27.12	27.13	750,485	-0.37(-1.36%)
Aug 23, 2006	27.57	27.69	27.42	27.51	736,781	-0.08(-0.30%)
Aug 22, 2006	27.20	27.63	27.20	27.59	994,580	+0.40(+1.46%)
Aug 21, 2006	27.19	27.39	27.12	27.20	468,277	-0.07(-0.27%)
Aug 18, 2006	27.63	27.63	27.24	27.27	744,704	-0.42(-1.50%)
Aug 17, 2006	27.33	27.69	27.21	27.69	761,833	+0.39(+1.44%)
Aug 16, 2006	27.20	27.37	27.19	27.29	598,461	+0.21(+0.76%)
Aug 15, 2006	27.19	27.21	26.90	27.09	913,001	-0.09(-0.34%)
Aug 14, 2006	27.37	27.71	27.13	27.18	1,119,411	-0.09(-0.34%)
Aug 11, 2006	27.19	27.32	27.04	27.27	1,057,531	+0.01(+0.03%)
Aug 10, 2006	26.85	27.27	26.69	27.27	704,021	+0.36(+1.34%)
Aug 09, 2006	27.13	27.27	26.89	26.91	757,551	-0.19(-0.71%)
Aug 08, 2006	27.28	27.46	27.09	27.10	629,936	-0.19(-0.70%)
Aug 07, 2006	27.25	27.48	27.04	27.29	873,175	-0.08(-0.29%)
Aug 04, 2006	27.20	27.45	27.20	27.37	1,063,741	+0.37(+1.37%)
Aug 03, 2006	27.06	27.08	26.85	27.00	1,040,402	-0.06(-0.22%)
Aug 02, 2006	26.71	27.23	26.71	27.06	1,964,537	+0.42(+1.56%)

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.