Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	22.94	22.99	22.59	22.60	961,147	-0.30(-1.30%)
Oct 30, 2006	22.81	23.22	22.76	22.90	479,457	-0.09(-0.37%)
Oct 27, 2006	23.52	23.55	22.91	22.98	553,473	-0.73(-3.09%)
Oct 26, 2006	23.62	23.76	23.24	23.71	430,701	+0.31(+1.31%)
Oct 25, 2006	23.61	23.68	23.17	23.41	613,390	-0.09(-0.40%)
Oct 24, 2006	23.30	23.59	23.14	23.50	658,622	+0.20(+0.84%)
Oct 23, 2006	23.13	23.61	23.05	23.30	977,125	+0.18(+0.77%)
Oct 20, 2006	23.65	23.68	23.13	23.13	1,261,440	+0.05(+0.22%)
Oct 19, 2006	23.66	24.16	22.31	23.08	3,143,202	-0.38(-1.63%)
Oct 18, 2006	23.75	23.84	23.06	23.46	1,693,551	-0.49(-2.06%)
Oct 17, 2006	24.47	24.47	23.11	23.95	2,400,695	-0.67(-2.73%)
Oct 16, 2006	24.68	25.02	24.57	24.62	488,151	-0.03(-0.14%)
Oct 13, 2006	24.64	24.75	24.48	24.66	551,476	+0.07(+0.28%)
Oct 12, 2006	24.47	25.47	24.43	24.59	1,162,399	+0.54(+2.27%)
Oct 11, 2006	24.02	24.56	23.84	24.05	872,093	+0.03(+0.11%)
Oct 10, 2006	24.30	24.33	23.86	24.02	682,002	-0.16(-0.67%)
Oct 09, 2006	24.08	24.47	23.65	24.18	733,578	+0.10(+0.42%)
Oct 06, 2006	23.89	24.28	23.55	24.08	543,604	+0.18(+0.75%)
Oct 05, 2006	23.96	24.03	23.50	23.90	605,284	-0.07(-0.28%)
Oct 04, 2006	23.47	24.01	23.36	23.97	630,426	+0.50(+2.14%)
Oct 03, 2006	23.44	23.53	23.29	23.47	1,014,603	-0.13(-0.54%)
Oct 02, 2006	22.88	23.62	22.52	23.59	1,016,248	+0.71(+3.13%)
Sep 29, 2006	23.09	23.23	22.81	22.88	596,238	-0.20(-0.89%)
Sep 28, 2006	23.03	23.16	22.73	23.08	367,964	+0.05(+0.22%)
Sep 27, 2006	22.91	23.31	22.85	23.03	383,707	+0.13(+0.56%)
Sep 26, 2006	22.64	22.92	22.53	22.91	794,553	+0.26(+1.17%)
Sep 25, 2006	22.22	22.72	21.59	22.64	519,285	+0.53(+2.39%)
Sep 22, 2006	22.47	22.47	21.70	22.11	455,725	-0.35(-1.55%)
Sep 21, 2006	22.36	23.08	22.16	22.46	811,823	+0.16(+0.73%)
Sep 20, 2006	22.03	22.53	21.98	22.30	564,987	+0.49(+2.22%)
Sep 19, 2006	21.89	21.89	21.33	21.82	382,062	+0.03(+0.16%)
Sep 18, 2006	22.03	22.17	21.60	21.78	380,182	-0.34(-1.54%)
Sep 15, 2006	22.21	22.66	21.94	22.12	579,672	+0.09(+0.39%)
Sep 14, 2006	22.33	22.33	21.80	22.04	322,497	-0.30(-1.33%)
Sep 13, 2006	21.75	22.35	21.70	22.33	561,697	+0.64(+2.94%)
Sep 12, 2006	20.95	21.77	20.95	21.70	355,510	+0.76(+3.62%)
Sep 11, 2006	20.89	21.25	20.62	20.94	197,727	-0.14(-0.65%)
Sep 08, 2006	21.20	21.27	21.02	21.07	328,958	-0.13(-0.60%)
Sep 07, 2006	20.48	21.48	20.47	21.20	591,068	+0.72(+3.53%)
Sep 06, 2006	20.64	21.27	20.48	20.48	665,671	-0.93(-4.33%)
Sep 05, 2006	21.50	21.66	21.23	21.41	341,059	-0.09(-0.40%)
Sep 01, 2006	21.30	21.64	21.00	21.49	394,163	+0.26(+1.24%)
Aug 31, 2006	21.36	21.48	21.16	21.23	367,964	-0.01(-0.04%)
Aug 30, 2006	21.48	21.59	21.19	21.24	623,142	-0.20(-0.95%)
Aug 29, 2006	21.13	21.45	20.90	21.44	477,342	+0.41(+1.94%)
Aug 28, 2006	20.45	21.03	20.43	21.03	474,875	+0.58(+2.83%)
Aug 25, 2006	20.22	20.60	20.22	20.45	254,003	+0.09(+0.46%)
Aug 24, 2006	20.58	20.65	20.18	20.36	308,751	-0.09(-0.42%)
Aug 23, 2006	21.02	21.24	20.29	20.45	467,591	-0.70(-3.30%)
Aug 22, 2006	20.81	21.26	20.81	21.14	525,511	+0.19(+0.89%)
Aug 21, 2006	21.01	21.04	20.58	20.96	341,999	-0.06(-0.28%)
Aug 18, 2006	21.15	21.15	20.55	21.02	367,729	-0.14(-0.68%)
Aug 17, 2006	21.27	21.56	21.01	21.16	369,608	-0.11(-0.52%)
Aug 16, 2006	20.69	21.40	20.65	21.27	639,237	+0.81(+3.95%)
Aug 15, 2006	20.26	20.46	20.10	20.46	695,630	+0.55(+2.78%)
Aug 14, 2006	20.30	20.44	19.86	19.91	462,774	-0.17(-0.85%)
Aug 11, 2006	20.39	20.43	20.03	20.08	210,886	-0.43(-2.12%)
Aug 10, 2006	20.17	20.68	19.85	20.51	373,720	+0.20(+0.96%)
Aug 09, 2006	21.03	21.18	20.27	20.32	470,176	-0.54(-2.61%)
Aug 08, 2006	21.12	21.30	20.80	20.86	499,077	-0.12(-0.57%)
Aug 07, 2006	21.18	21.28	20.75	20.98	268,219	-0.37(-1.75%)
Aug 04, 2006	21.79	22.00	20.99	21.36	440,922	-0.20(-0.91%)
Aug 03, 2006	21.53	21.76	21.40	21.55	634,890	-0.07(-0.31%)
Aug 02, 2006	20.60	21.99	20.58	21.62	1,217,148	+1.35(+6.68%)

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.