Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	21.79	22.00	21.20	21.38	1,253,493	-0.22(-1.04%)
Oct 30, 2006	21.44	21.69	20.92	21.61	1,237,255	+0.05(+0.23%)
Oct 27, 2006	22.06	22.13	21.39	21.56	2,435,515	-0.67(-3.00%)
Oct 26, 2006	21.89	22.31	21.61	22.22	2,518,079	+0.40(+1.85%)
Oct 25, 2006	21.79	21.86	21.24	21.82	3,034,976	+0.07(+0.31%)
Oct 24, 2006	21.00	22.03	20.69	21.75	4,238,575	+0.70(+3.30%)
Oct 23, 2006	21.18	21.28	20.68	21.06	2,427,928	-0.15(-0.71%)
Oct 20, 2006	20.55	21.26	19.94	21.21	3,476,912	+0.37(+1.77%)
Oct 19, 2006	21.18	21.29	20.74	20.84	3,968,744	-0.46(-2.15%)
Oct 18, 2006	21.17	21.37	20.45	21.29	19,863,034	+3.47(+19.49%)
Oct 17, 2006	17.45	20.87	17.14	17.82	7,934,118	+0.37(+2.12%)
Oct 16, 2006	17.33	17.60	17.03	17.45	2,315,640	+0.18(+1.07%)
Oct 13, 2006	16.84	17.43	16.66	17.27	1,844,497	+0.38(+2.28%)
Oct 12, 2006	16.43	17.00	16.42	16.88	2,004,746	+0.44(+2.69%)
Oct 11, 2006	16.75	17.08	16.34	16.44	2,599,696	-0.31(-1.86%)
Oct 10, 2006	17.14	17.33	16.53	16.75	1,311,438	-0.41(-2.41%)
Oct 09, 2006	16.93	17.21	16.71	17.16	834,049	+0.16(+0.94%)
Oct 06, 2006	16.93	17.19	16.65	17.00	1,027,175	-0.00(-0.03%)
Oct 05, 2006	16.86	17.47	16.64	17.01	1,920,929	+0.23(+1.36%)
Oct 04, 2006	16.26	16.90	16.10	16.78	2,253,030	+0.53(+3.26%)
Oct 03, 2006	15.94	16.61	15.94	16.25	1,702,528	+0.22(+1.40%)
Oct 02, 2006	15.94	16.22	15.66	16.03	1,741,405	-0.04(-0.27%)
Sep 29, 2006	16.34	16.53	14.88	16.07	8,984,580	-0.28(-1.70%)
Sep 28, 2006	17.88	17.95	16.15	16.35	8,200,907	-1.49(-8.34%)
Sep 27, 2006	16.76	17.86	16.73	17.84	2,536,569	+0.93(+5.52%)
Sep 26, 2006	16.49	17.00	16.43	16.90	1,966,796	+0.48(+2.93%)
Sep 25, 2006	16.43	16.67	16.35	16.42	1,455,004	+0.08(+0.51%)
Sep 22, 2006	16.84	16.89	16.26	16.34	1,303,783	-0.50(-2.98%)
Sep 21, 2006	16.73	17.32	16.70	16.84	1,226,276	+0.09(+0.52%)
Sep 20, 2006	17.32	17.38	16.60	16.75	1,763,887	-0.42(-2.44%)
Sep 19, 2006	17.45	17.46	16.69	17.17	1,343,030	-0.18(-1.06%)
Sep 18, 2006	16.61	17.57	16.25	17.35	2,733,199	-0.07(-0.42%)
Sep 15, 2006	17.21	17.57	17.03	17.43	4,944,203	+0.43(+2.52%)
Sep 14, 2006	16.79	17.01	16.54	17.00	1,237,543	+0.17(+0.98%)
Sep 13, 2006	16.25	16.97	16.10	16.83	2,132,072	+0.66(+4.09%)
Sep 12, 2006	15.89	16.50	15.80	16.17	1,281,928	+0.24(+1.50%)
Sep 11, 2006	15.75	16.41	15.54	15.93	1,543,772	+0.02(+0.12%)
Sep 08, 2006	16.17	16.38	15.86	15.91	1,168,157	-0.22(-1.36%)
Sep 07, 2006	16.16	16.51	15.76	16.13	1,464,694	-0.14(-0.84%)
Sep 06, 2006	16.83	16.86	16.15	16.27	1,795,657	-0.71(-4.21%)
Sep 05, 2006	16.63	17.14	16.43	16.98	2,513,390	+0.35(+2.11%)
Sep 01, 2006	16.60	16.76	16.02	16.63	1,483,332	+0.25(+1.54%)
Aug 31, 2006	16.53	16.75	16.38	16.38	2,122,626	-0.15(-0.91%)
Aug 30, 2006	15.95	16.56	15.93	16.53	2,052,235	+0.48(+3.00%)
Aug 29, 2006	15.60	16.10	15.47	16.05	1,868,601	+0.35(+2.23%)
Aug 28, 2006	15.59	15.83	15.26	15.70	1,928,071	+0.05(+0.31%)
Aug 25, 2006	16.04	16.40	15.56	15.65	2,297,985	-0.48(-2.98%)
Aug 24, 2006	15.28	16.26	15.16	16.13	3,127,307	+0.86(+5.60%)
Aug 23, 2006	16.59	16.68	15.13	15.28	6,298,652	-2.11(-12.14%)
Aug 22, 2006	16.95	17.45	16.78	17.39	3,178,528	+0.37(+2.17%)
Aug 21, 2006	16.50	17.30	16.21	17.02	3,626,615	+0.39(+2.37%)
Aug 18, 2006	15.93	16.63	15.62	16.62	5,019,744	+1.15(+7.45%)
Aug 17, 2006	16.05	16.17	14.80	15.47	7,969,080	-0.53(-3.31%)
Aug 16, 2006	16.76	16.96	15.52	16.00	7,137,889	-0.74(-4.44%)
Aug 15, 2006	16.83	17.14	16.64	16.75	2,011,761	+0.17(+1.00%)
Aug 14, 2006	16.63	17.05	16.56	16.58	1,895,525	+0.01(+0.06%)
Aug 11, 2006	17.12	17.15	16.51	16.57	2,290,497	-0.48(-2.80%)
Aug 10, 2006	17.27	17.32	16.79	17.05	3,395,535	-0.30(-1.74%)
Aug 09, 2006	17.75	18.29	17.34	17.35	1,849,495	-0.38(-2.17%)
Aug 08, 2006	17.95	18.20	17.56	17.73	1,068,795	-0.21(-1.19%)
Aug 07, 2006	17.87	18.23	17.68	17.95	1,295,218	-0.04(-0.24%)
Aug 04, 2006	18.48	18.93	17.68	17.99	2,803,999	-0.25(-1.36%)
Aug 03, 2006	17.70	18.48	17.52	18.24	2,544,291	+0.36(+2.04%)
Aug 02, 2006	18.03	18.36	17.63	17.87	2,513,914	-0.17(-0.94%)

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.