Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	30.22	30.47	29.86	30.13	580,747	-0.19(-0.64%)
Oct 30, 2006	30.53	30.62	30.07	30.33	480,761	-0.45(-1.46%)
Oct 27, 2006	30.25	31.11	30.14	30.77	768,325	-0.02(-0.08%)
Oct 26, 2006	31.16	31.16	29.50	30.80	1,588,710	-0.56(-1.79%)
Oct 25, 2006	30.30	31.36	30.30	31.36	462,582	+1.00(+3.31%)
Oct 24, 2006	30.25	30.57	29.98	30.36	449,691	-0.03(-0.10%)
Oct 23, 2006	30.02	30.71	29.89	30.39	303,264	+0.21(+0.70%)
Oct 20, 2006	30.40	30.43	29.81	30.18	293,844	-0.07(-0.24%)
Oct 19, 2006	30.14	30.62	30.02	30.25	408,209	-0.01(-0.04%)
Oct 18, 2006	30.21	30.56	29.93	30.26	342,267	+0.33(+1.09%)
Oct 17, 2006	30.61	30.70	29.79	29.93	540,092	-0.97(-3.15%)
Oct 16, 2006	29.74	30.95	29.74	30.91	782,373	+0.88(+2.92%)
Oct 13, 2006	29.32	30.14	29.20	30.03	616,776	+0.87(+2.97%)
Oct 12, 2006	28.40	29.25	28.37	29.16	514,145	+0.88(+3.12%)
Oct 11, 2006	28.69	28.71	28.02	28.28	363,256	-0.56(-1.93%)
Oct 10, 2006	28.11	29.21	28.02	28.84	610,496	+0.70(+2.49%)
Oct 09, 2006	27.86	28.28	27.52	28.14	307,065	+0.18(+0.65%)
Oct 06, 2006	28.39	28.27	27.69	27.95	383,584	-0.44(-1.53%)
Oct 05, 2006	27.83	28.48	27.75	28.39	717,258	+0.30(+1.06%)
Oct 04, 2006	27.27	28.21	27.14	28.09	654,291	+0.82(+2.99%)
Oct 03, 2006	27.24	27.57	26.89	27.28	523,896	-0.10(-0.38%)
Oct 02, 2006	27.32	27.65	27.27	27.38	755,269	-0.46(-1.65%)
Sep 29, 2006	27.92	28.12	27.77	27.84	741,387	-0.01(-0.02%)
Sep 28, 2006	28.30	28.58	27.50	27.85	814,931	-0.41(-1.46%)
Sep 27, 2006	27.51	28.50	27.51	28.26	614,792	+0.61(+2.19%)
Sep 26, 2006	27.08	27.77	27.08	27.65	749,981	+0.48(+1.78%)
Sep 25, 2006	26.99	27.17	26.54	27.17	660,076	+0.05(+0.18%)
Sep 22, 2006	27.33	27.43	26.81	27.12	689,493	-0.41(-1.49%)
Sep 21, 2006	27.37	27.68	27.05	27.53	658,753	+0.22(+0.82%)
Sep 20, 2006	27.47	27.68	26.98	27.31	508,195	-0.10(-0.35%)
Sep 19, 2006	27.35	27.56	26.88	27.40	492,825	+0.01(+0.04%)
Sep 18, 2006	27.04	27.48	26.83	27.39	403,086	+0.38(+1.41%)
Sep 15, 2006	27.14	27.40	26.85	27.01	531,333	+0.11(+0.43%)
Sep 14, 2006	27.59	27.74	26.83	26.90	550,338	-0.77(-2.78%)
Sep 13, 2006	26.81	27.66	26.70	27.66	541,249	+1.07(+4.03%)
Sep 12, 2006	25.85	26.68	25.81	26.59	384,245	+0.80(+3.12%)
Sep 11, 2006	25.89	26.41	25.54	25.79	515,136	-0.41(-1.57%)
Sep 08, 2006	26.09	26.26	25.94	26.20	376,147	+0.28(+1.10%)
Sep 07, 2006	26.54	26.58	25.87	25.92	649,664	-0.87(-3.23%)
Sep 06, 2006	27.14	27.14	26.68	26.78	639,417	-0.47(-1.71%)
Sep 05, 2006	26.35	27.36	26.02	27.25	802,536	+0.87(+3.30%)
Sep 01, 2006	26.59	26.62	26.18	26.38	685,692	-0.21(-0.80%)
Aug 31, 2006	26.77	27.00	26.49	26.59	668,008	-0.07(-0.25%)
Aug 30, 2006	26.79	27.05	26.44	26.65	324,914	-0.16(-0.61%)
Aug 29, 2006	26.27	26.90	26.10	26.82	520,756	+0.64(+2.45%)
Aug 28, 2006	25.92	26.20	25.84	26.18	515,963	+0.16(+0.60%)
Aug 25, 2006	26.02	26.54	25.82	26.02	353,671	+0.01(+0.05%)
Aug 24, 2006	26.10	26.33	25.80	26.01	557,775	-0.04(-0.16%)
Aug 23, 2006	26.71	27.08	25.95	26.05	584,714	-0.62(-2.34%)
Aug 22, 2006	26.65	27.00	26.46	26.67	647,515	-0.04(-0.14%)
Aug 21, 2006	27.41	27.53	26.57	26.71	535,630	-0.94(-3.41%)
Aug 18, 2006	27.12	27.81	26.73	27.65	862,693	+0.66(+2.44%)
Aug 17, 2006	27.01	27.20	26.74	26.99	636,112	-0.22(-0.80%)
Aug 16, 2006	26.75	27.53	26.68	27.21	513,814	+0.52(+1.95%)
Aug 15, 2006	25.87	26.73	25.75	26.69	411,018	+1.08(+4.23%)
Aug 14, 2006	25.75	26.04	25.55	25.61	475,803	-0.05(-0.21%)
Aug 11, 2006	25.64	25.82	25.11	25.66	430,520	-0.13(-0.49%)
Aug 10, 2006	25.40	26.15	25.12	25.79	653,134	+0.25(+1.00%)
Aug 09, 2006	26.62	26.94	25.36	25.53	831,292	-0.93(-3.52%)
Aug 08, 2006	27.23	27.29	26.36	26.47	603,554	-0.73(-2.67%)
Aug 07, 2006	26.99	27.49	26.81	27.19	664,868	-0.33(-1.21%)
Aug 04, 2006	28.20	28.37	26.91	27.53	624,874	-0.38(-1.34%)
Aug 03, 2006	26.49	28.00	26.02	27.90	881,699	+1.26(+4.72%)
Aug 02, 2006	26.63	26.93	26.34	26.64	513,484	+0.11(+0.41%)

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.