Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	20.90	21.04	20.83	20.93	84,959,376	+0.13(+0.63%)
Oct 30, 2006	20.67	21.03	20.65	20.80	64,868,276	+0.14(+0.67%)
Oct 27, 2006	20.77	20.99	20.60	20.67	122,114,400	-0.01(-0.04%)
Oct 26, 2006	20.66	20.72	20.45	20.67	96,096,688	+0.03(+0.14%)
Oct 25, 2006	20.62	20.75	20.52	20.64	55,839,940	+0.02(+0.11%)
Oct 24, 2006	20.73	20.73	20.51	20.62	84,219,248	-0.12(-0.60%)
Oct 23, 2006	20.64	20.92	20.55	20.75	66,718,220	+0.01(+0.07%)
Oct 20, 2006	20.70	20.77	20.54	20.73	67,070,184	+0.10(+0.49%)
Oct 19, 2006	20.67	20.75	20.50	20.63	61,371,848	-0.17(-0.81%)
Oct 18, 2006	20.78	20.93	20.61	20.80	55,721,880	+0.06(+0.28%)
Oct 17, 2006	20.59	20.79	20.54	20.74	55,023,904	-0.01(-0.04%)
Oct 16, 2006	20.77	20.85	20.66	20.75	68,219,864	+0.06(+0.28%)
Oct 13, 2006	20.67	20.92	20.64	20.69	177,943,440	+0.11(+0.53%)
Oct 12, 2006	20.11	20.63	20.08	20.58	164,813,600	+0.50(+2.47%)
Oct 11, 2006	20.02	20.18	19.99	20.08	51,042,732	-0.11(-0.54%)
Oct 10, 2006	20.19	20.23	20.01	20.19	47,448,460	-0.02(-0.11%)
Oct 09, 2006	20.27	20.37	20.14	20.21	45,765,028	-0.11(-0.54%)
Oct 06, 2006	20.24	20.42	20.16	20.32	49,990,052	-0.04(-0.18%)
Oct 05, 2006	20.36	20.50	20.26	20.36	112,422,680	-0.01(-0.07%)
Oct 04, 2006	19.97	20.39	19.96	20.37	112,731,840	+0.42(+2.08%)
Oct 03, 2006	19.96	20.04	19.84	19.96	54,013,900	+0.01(+0.04%)
Oct 02, 2006	19.92	20.05	19.80	19.95	72,557,744	+0.01(+0.04%)
Sep 29, 2006	19.94	19.99	19.84	19.94	47,027,308	-0.04(-0.18%)
Sep 28, 2006	20.03	20.07	19.88	19.98	60,594,460	-0.03(-0.15%)
Sep 27, 2006	19.82	20.03	19.78	20.01	91,034,016	+0.18(+0.88%)
Sep 26, 2006	19.62	19.92	19.60	19.83	75,912,696	+0.18(+0.93%)
Sep 25, 2006	19.55	19.83	19.53	19.65	93,092,376	+0.21(+1.09%)
Sep 22, 2006	19.56	19.58	19.31	19.44	65,460,728	-0.18(-0.89%)
Sep 21, 2006	19.86	19.87	19.58	19.62	80,219,744	-0.20(-1.03%)
Sep 20, 2006	19.70	19.86	19.68	19.82	98,297,544	+0.23(+1.19%)
Sep 19, 2006	19.50	19.64	19.48	19.59	59,045,968	+0.05(+0.26%)
Sep 18, 2006	19.50	19.72	19.45	19.53	67,383,360	-0.04(-0.22%)
Sep 15, 2006	19.44	19.64	19.32	19.58	172,972,176	+0.38(+1.98%)
Sep 14, 2006	18.95	19.32	18.94	19.20	101,928,560	+0.26(+1.35%)
Sep 13, 2006	18.83	19.03	18.59	18.94	51,712,300	+0.04(+0.19%)
Sep 12, 2006	18.89	18.94	18.75	18.91	71,695,904	+0.01(+0.08%)
Sep 11, 2006	18.54	18.92	18.54	18.89	76,252,912	+0.23(+1.21%)
Sep 08, 2006	18.62	18.81	18.57	18.67	50,558,940	+0.12(+0.67%)
Sep 07, 2006	18.58	18.74	18.51	18.54	70,307,648	-0.13(-0.70%)
Sep 06, 2006	18.60	18.75	18.60	18.67	68,790,976	+0.00(+0.00%)
Sep 05, 2006	18.73	18.93	18.64	18.67	60,646,704	-0.17(-0.89%)
Sep 01, 2006	18.88	18.94	18.70	18.84	43,328,560	+0.10(+0.54%)
Aug 31, 2006	18.86	18.94	18.73	18.74	36,233,884	-0.07(-0.39%)
Aug 30, 2006	18.85	18.88	18.70	18.81	41,496,568	-0.03(-0.15%)
Aug 29, 2006	18.90	18.94	18.69	18.84	58,587,424	-0.08(-0.42%)
Aug 28, 2006	18.84	18.96	18.73	18.92	46,889,296	+0.07(+0.39%)
Aug 25, 2006	18.75	18.96	18.73	18.85	45,414,880	+0.08(+0.43%)
Aug 24, 2006	18.83	18.86	18.59	18.77	49,278,632	+0.05(+0.27%)
Aug 23, 2006	18.70	18.92	18.61	18.72	61,230,656	+0.04(+0.19%)
Aug 22, 2006	18.97	19.14	18.68	18.68	122,488,488	-0.36(-1.91%)
Aug 21, 2006	18.71	19.05	18.64	19.05	121,228,688	+0.24(+1.28%)
Aug 18, 2006	18.23	18.81	18.22	18.81	175,549,936	+0.79(+4.41%)
Aug 17, 2006	18.01	18.05	17.95	18.01	62,166,460	+0.00(+0.00%)
Aug 16, 2006	17.95	18.03	17.84	18.01	71,723,224	+0.06(+0.32%)
Aug 15, 2006	17.90	17.97	17.82	17.95	67,191,192	+0.07(+0.37%)
Aug 14, 2006	17.88	17.94	17.76	17.89	62,949,404	+0.07(+0.41%)
Aug 11, 2006	17.81	17.83	17.65	17.81	41,492,148	-0.02(-0.12%)
Aug 10, 2006	17.77	17.94	17.75	17.84	43,542,184	+0.01(+0.08%)
Aug 09, 2006	17.86	17.97	17.75	17.82	60,783,648	+0.07(+0.41%)
Aug 08, 2006	17.78	17.88	17.65	17.75	79,725,736	+0.09(+0.50%)
Aug 07, 2006	17.70	17.85	17.64	17.66	50,551,856	-0.05(-0.29%)
Aug 04, 2006	17.80	17.86	17.61	17.71	62,659,720	+0.06(+0.33%)
Aug 03, 2006	17.63	17.85	17.61	17.65	59,182,844	-0.07(-0.37%)
Aug 02, 2006	17.59	17.79	17.52	17.72	63,697,288	+0.23(+1.29%)

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.