Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	20.46	20.55	20.40	20.48	47,938	-0.02(-0.09%)
Oct 30, 2006	20.44	20.51	20.40	20.50	31,591	-0.10(-0.46%)
Oct 27, 2006	20.71	20.71	20.54	20.59	99,648	-0.20(-0.95%)
Oct 26, 2006	20.73	20.82	20.65	20.79	44,323	+0.21(+1.02%)
Oct 25, 2006	20.42	20.61	20.42	20.58	378,317	+0.23(+1.13%)
Oct 24, 2006	20.30	20.41	20.28	20.35	58,311	-0.07(-0.34%)
Oct 23, 2006	20.15	20.42	20.12	20.42	68,684	+0.04(+0.19%)
Oct 20, 2006	20.35	20.42	20.28	20.39	69,156	+0.08(+0.38%)
Oct 19, 2006	20.19	20.34	20.19	20.31	71,985	+0.20(+0.98%)
Oct 18, 2006	20.16	20.17	20.07	20.11	55,639	+0.09(+0.45%)
Oct 17, 2006	20.02	20.08	19.92	20.02	50,295	-0.12(-0.60%)
Oct 16, 2006	20.10	20.19	20.06	20.14	68,213	+0.03(+0.13%)
Oct 13, 2006	20.11	20.13	20.03	20.12	103,420	-0.09(-0.44%)
Oct 12, 2006	20.08	20.21	20.08	20.21	44,794	+0.25(+1.24%)
Oct 11, 2006	19.91	20.06	19.88	19.96	351,440	+0.03(+0.13%)
Oct 10, 2006	19.90	19.98	19.87	19.93	101,377	-0.04(-0.22%)
Oct 09, 2006	19.98	20.01	19.91	19.98	53,910	-0.10(-0.48%)
Oct 06, 2006	19.96	20.07	19.89	20.07	205,111	-0.06(-0.28%)
Oct 05, 2006	20.11	20.21	20.09	20.13	415,724	-0.03(-0.16%)
Oct 04, 2006	19.86	20.17	19.86	20.16	490,382	+0.26(+1.31%)
Oct 03, 2006	19.95	20.02	19.88	19.90	1,596,257	-0.13(-0.64%)
Oct 02, 2006	20.09	20.11	19.98	20.03	743,903	-0.03(-0.13%)
Sep 29, 2006	20.09	20.09	19.99	20.05	52,967	-0.04(-0.19%)
Sep 28, 2006	20.02	20.09	20.00	20.09	849,996	+0.15(+0.73%)
Sep 27, 2006	19.95	20.02	19.91	19.95	54,382	+0.04(+0.19%)
Sep 26, 2006	19.91	19.96	19.81	19.91	390,419	+0.08(+0.42%)
Sep 25, 2006	19.84	19.90	19.60	19.83	458,319	+0.05(+0.26%)
Sep 22, 2006	19.83	19.86	19.71	19.77	552,151	-0.08(-0.42%)
Sep 21, 2006	19.88	19.93	19.81	19.86	115,994	+0.04(+0.22%)
Sep 20, 2006	19.66	19.85	19.66	19.81	102,320	+0.32(+1.67%)
Sep 19, 2006	19.70	19.70	19.35	19.49	94,933	-0.13(-0.68%)
Sep 18, 2006	19.58	19.69	19.51	19.62	63,812	+0.10(+0.49%)
Sep 15, 2006	19.63	19.63	19.51	19.53	516,001	-0.11(-0.55%)
Sep 14, 2006	19.66	19.66	19.51	19.63	58,940	+0.00(+0.00%)
Sep 13, 2006	19.49	19.66	19.49	19.63	36,621	+0.06(+0.29%)
Sep 12, 2006	19.42	19.64	19.37	19.58	391,362	+0.24(+1.22%)
Sep 11, 2006	19.27	19.37	19.19	19.34	99,333	-0.02(-0.10%)
Sep 08, 2006	19.34	19.37	19.25	19.36	109,078	+0.01(+0.03%)
Sep 07, 2006	19.37	19.46	19.29	19.35	173,677	-0.30(-1.52%)
Sep 06, 2006	19.76	19.76	19.61	19.65	585,944	-0.32(-1.62%)
Sep 05, 2006	19.88	19.98	19.82	19.98	411,009	+0.01(+0.03%)
Sep 01, 2006	19.91	20.03	19.88	19.97	63,655	+0.06(+0.32%)
Aug 31, 2006	19.99	19.99	19.83	19.91	223,972	-0.02(-0.09%)
Aug 30, 2006	20.00	20.00	19.88	19.93	180,121	+0.04(+0.19%)
Aug 29, 2006	19.84	19.89	19.71	19.89	310,104	+0.20(+1.00%)
Aug 28, 2006	19.68	19.82	19.62	19.69	289,514	+0.10(+0.49%)
Aug 25, 2006	19.58	19.62	19.51	19.60	88,488	+0.01(+0.06%)
Aug 24, 2006	19.63	19.72	19.52	19.58	46,051	+0.03(+0.16%)
Aug 23, 2006	19.69	19.71	19.48	19.55	33,635	-0.11(-0.55%)
Aug 22, 2006	19.61	19.69	19.53	19.66	90,689	-0.08(-0.42%)
Aug 21, 2006	19.78	19.82	19.68	19.74	129,982	-0.08(-0.42%)
Aug 18, 2006	19.79	19.83	19.66	19.83	294,229	+0.08(+0.39%)
Aug 17, 2006	19.81	19.84	19.70	19.75	98,548	-0.08(-0.42%)
Aug 16, 2006	19.77	19.83	19.66	19.83	57,211	+0.25(+1.27%)
Aug 15, 2006	19.41	19.59	19.41	19.58	106,721	+0.48(+2.53%)
Aug 14, 2006	19.18	19.24	19.07	19.10	101,534	+0.08(+0.40%)
Aug 11, 2006	19.00	19.07	18.93	19.02	82,673	-0.11(-0.57%)
Aug 10, 2006	19.07	19.13	18.95	19.13	176,506	-0.05(-0.27%)
Aug 09, 2006	19.39	19.42	19.18	19.18	591,445	+0.11(+0.57%)
Aug 08, 2006	19.11	19.28	19.03	19.07	1,699,992	-0.02(-0.10%)
Aug 07, 2006	19.16	19.22	19.06	19.09	67,113	-0.16(-0.83%)
Aug 04, 2006	19.59	19.59	19.23	19.25	86,602	-0.03(-0.13%)
Aug 03, 2006	19.11	19.28	19.09	19.28	36,149	-0.01(-0.07%)
Aug 02, 2006	19.24	19.38	19.23	19.29	140,041	+0.19(+1.00%)

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.