Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	21.80	21.88	21.58	21.85	2,424,705	+0.10(+0.46%)
Oct 30, 2006	21.74	21.93	21.64	21.75	2,351,930	-0.04(-0.17%)
Oct 27, 2006	21.38	21.81	21.37	21.79	2,329,699	+0.43(+2.03%)
Oct 26, 2006	20.80	21.39	20.69	21.36	1,529,722	+0.66(+3.19%)
Oct 25, 2006	20.73	20.97	20.66	20.70	1,058,894	+0.06(+0.31%)
Oct 24, 2006	20.61	20.68	20.56	20.63	720,897	+0.03(+0.13%)
Oct 23, 2006	20.42	20.80	20.37	20.61	1,124,922	+0.05(+0.22%)
Oct 20, 2006	20.64	20.64	20.46	20.56	911,131	+0.00(+0.00%)
Oct 19, 2006	20.98	20.98	20.43	20.56	3,414,474	-0.46(-2.19%)
Oct 18, 2006	20.89	21.14	20.68	21.02	2,313,773	-0.32(-1.48%)
Oct 17, 2006	21.18	21.42	21.08	21.34	820,327	+0.14(+0.64%)
Oct 16, 2006	21.45	21.47	21.14	21.20	1,248,685	-0.28(-1.30%)
Oct 13, 2006	21.45	21.58	21.04	21.48	1,540,782	-0.09(-0.42%)
Oct 12, 2006	20.80	21.60	20.71	21.57	2,903,718	+0.87(+4.19%)
Oct 11, 2006	20.81	20.91	20.50	20.71	1,629,595	-0.29(-1.38%)
Oct 10, 2006	20.80	21.02	20.59	20.99	1,013,105	+0.22(+1.04%)
Oct 09, 2006	20.65	20.79	20.48	20.78	678,647	+0.19(+0.92%)
Oct 06, 2006	20.64	20.66	20.50	20.59	486,312	-0.02(-0.09%)
Oct 05, 2006	20.34	20.70	20.30	20.61	790,576	+0.18(+0.89%)
Oct 04, 2006	20.27	20.42	20.23	20.42	994,634	+0.06(+0.31%)
Oct 03, 2006	20.30	20.50	20.30	20.36	1,081,788	-0.04(-0.18%)
Oct 02, 2006	20.70	20.71	20.31	20.40	1,406,955	-0.38(-1.83%)
Sep 29, 2006	20.64	20.88	20.50	20.78	1,870,041	+0.18(+0.88%)
Sep 28, 2006	20.38	20.61	20.38	20.60	1,629,263	+0.23(+1.11%)
Sep 27, 2006	20.43	20.57	20.34	20.37	1,782,777	-0.10(-0.49%)
Sep 26, 2006	20.21	20.54	20.10	20.47	2,072,773	+0.32(+1.57%)
Sep 25, 2006	19.78	20.19	19.75	20.15	1,733,228	+0.45(+2.29%)
Sep 22, 2006	19.89	20.20	19.69	19.70	3,729,244	-0.94(-4.56%)
Sep 21, 2006	20.80	21.02	20.58	20.64	901,398	+0.00(+0.00%)
Sep 20, 2006	20.83	20.87	20.51	20.64	687,274	-0.10(-0.48%)
Sep 19, 2006	20.89	20.91	20.60	20.74	2,038,487	-0.07(-0.35%)
Sep 18, 2006	20.92	21.04	20.74	20.81	733,284	+0.01(+0.04%)
Sep 15, 2006	20.95	20.98	20.65	20.80	793,451	-0.04(-0.17%)
Sep 14, 2006	20.96	21.08	20.63	20.84	1,224,242	-0.09(-0.43%)
Sep 13, 2006	20.42	21.25	20.34	20.93	3,377,754	+0.79(+3.90%)
Sep 12, 2006	19.84	20.14	19.74	20.14	858,595	+0.25(+1.27%)
Sep 11, 2006	19.80	19.97	19.61	19.89	1,068,848	-0.08(-0.41%)
Sep 08, 2006	20.13	20.13	19.93	19.97	860,144	-0.15(-0.76%)
Sep 07, 2006	20.12	20.28	20.09	20.13	1,077,032	-0.12(-0.58%)
Sep 06, 2006	20.34	20.42	20.19	20.24	891,333	-0.19(-0.93%)
Sep 05, 2006	20.57	20.57	20.39	20.43	471,823	-0.08(-0.40%)
Sep 01, 2006	20.43	20.52	20.33	20.52	555,659	+0.15(+0.75%)
Aug 31, 2006	20.71	20.72	20.35	20.36	1,189,735	-0.32(-1.53%)
Aug 30, 2006	20.34	20.72	20.19	20.68	2,064,699	+0.37(+1.83%)
Aug 29, 2006	20.00	20.34	19.93	20.31	1,303,432	+0.35(+1.77%)
Aug 28, 2006	19.95	20.05	19.80	19.95	772,105	-0.06(-0.32%)
Aug 25, 2006	20.02	20.07	19.90	20.02	2,560,855	-0.08(-0.40%)
Aug 24, 2006	20.05	20.28	19.89	20.10	1,659,789	+0.05(+0.27%)
Aug 23, 2006	19.55	20.12	19.54	20.05	2,172,756	+0.48(+2.45%)
Aug 22, 2006	19.72	19.77	19.54	19.57	742,243	-0.25(-1.28%)
Aug 21, 2006	20.06	20.07	19.78	19.82	871,867	+0.03(+0.14%)
Aug 18, 2006	19.57	19.83	19.52	19.79	1,223,910	+0.28(+1.44%)
Aug 17, 2006	19.67	19.76	19.48	19.51	1,951,444	-0.24(-1.19%)
Aug 16, 2006	20.12	20.12	19.51	19.75	3,687,216	-0.28(-1.40%)
Aug 15, 2006	20.07	20.34	19.97	20.03	1,364,595	-0.25(-1.25%)
Aug 14, 2006	20.38	20.43	20.16	20.28	821,433	-0.07(-0.36%)
Aug 11, 2006	20.33	20.43	20.16	20.35	937,232	+0.03(+0.13%)
Aug 10, 2006	19.93	20.33	19.92	20.33	1,058,230	+0.33(+1.63%)
Aug 09, 2006	20.00	20.14	19.92	20.00	917,767	+0.08(+0.41%)
Aug 08, 2006	20.04	20.12	19.89	19.92	616,821	-0.06(-0.32%)
Aug 07, 2006	20.25	20.28	19.88	19.98	943,094	-0.34(-1.69%)
Aug 04, 2006	20.15	20.38	20.07	20.33	1,052,700	+0.26(+1.31%)
Aug 03, 2006	19.84	20.08	19.72	20.06	1,264,611	+0.06(+0.32%)
Aug 02, 2006	20.07	20.12	19.83	20.00	950,394	-0.14(-0.72%)

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.