Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	25.16	25.42	25.10	25.31	1,698,566	+0.70(+2.82%)
Oct 30, 2006	24.53	24.74	24.48	24.61	967,317	-0.09(-0.35%)
Oct 27, 2006	25.13	25.13	24.60	24.70	1,666,821	-0.52(-2.04%)
Oct 26, 2006	24.93	25.26	24.92	25.21	1,606,394	+0.88(+3.60%)
Oct 25, 2006	24.20	24.37	24.08	24.34	898,511	+0.27(+1.13%)
Oct 24, 2006	23.97	24.16	23.90	24.07	1,549,673	+0.37(+1.57%)
Oct 23, 2006	23.68	23.82	23.58	23.69	895,771	+0.11(+0.47%)
Oct 20, 2006	23.52	23.69	23.50	23.58	647,939	+0.05(+0.21%)
Oct 19, 2006	23.51	23.68	23.45	23.53	957,971	-0.04(-0.18%)
Oct 18, 2006	23.55	23.68	23.36	23.58	1,035,640	+0.17(+0.74%)
Oct 17, 2006	23.51	23.51	23.25	23.40	1,446,061	-0.13(-0.55%)
Oct 16, 2006	23.46	23.61	23.40	23.53	862,093	+0.16(+0.66%)
Oct 13, 2006	23.28	23.42	23.20	23.38	840,178	+0.11(+0.45%)
Oct 12, 2006	22.93	23.27	22.83	23.27	1,268,969	+0.50(+2.18%)
Oct 11, 2006	22.82	22.89	22.71	22.78	1,026,294	-0.05(-0.22%)
Oct 10, 2006	22.78	22.87	22.73	22.82	1,064,645	+0.20(+0.91%)
Oct 09, 2006	22.56	22.69	22.52	22.62	1,257,206	-0.40(-1.73%)
Oct 06, 2006	23.46	23.14	22.87	23.02	1,563,692	-0.44(-1.88%)
Oct 05, 2006	23.30	23.53	23.22	23.46	1,102,996	+0.31(+1.34%)
Oct 04, 2006	22.74	23.15	22.71	23.15	1,672,300	+0.70(+3.12%)
Oct 03, 2006	22.34	22.53	22.25	22.45	1,634,110	+0.43(+1.94%)
Oct 02, 2006	22.09	22.19	22.02	22.02	854,681	+0.08(+0.37%)
Sep 29, 2006	22.03	22.14	21.94	21.94	915,752	+0.02(+0.11%)
Sep 28, 2006	22.12	22.12	21.91	21.91	1,283,472	+0.04(+0.17%)
Sep 27, 2006	22.00	22.12	21.88	21.88	851,941	+0.17(+0.77%)
Sep 26, 2006	21.57	21.75	21.41	21.71	2,132,674	-0.79(-3.50%)
Sep 25, 2006	22.27	22.50	22.11	22.50	978,113	+0.40(+1.83%)
Sep 22, 2006	22.25	22.25	21.94	22.09	803,922	+0.13(+0.59%)
Sep 21, 2006	22.21	22.28	21.91	21.96	982,625	+0.22(+1.03%)
Sep 20, 2006	21.51	21.83	21.48	21.74	1,441,710	+1.10(+5.32%)
Sep 19, 2006	21.09	21.09	20.53	20.64	826,320	-0.41(-1.95%)
Sep 18, 2006	21.07	21.14	20.89	21.05	662,925	+0.17(+0.83%)
Sep 15, 2006	20.91	20.93	20.77	20.88	565,275	+0.20(+0.96%)
Sep 14, 2006	20.67	20.71	20.57	20.68	626,991	-0.29(-1.39%)
Sep 13, 2006	20.96	21.06	20.88	20.97	1,013,403	+0.03(+0.15%)
Sep 12, 2006	20.48	20.94	20.48	20.94	859,515	+0.74(+3.66%)
Sep 11, 2006	20.36	20.36	20.13	20.20	702,727	-0.44(-2.13%)
Sep 08, 2006	20.73	20.76	20.58	20.64	568,498	+0.34(+1.68%)
Sep 07, 2006	20.39	20.40	20.11	20.30	1,038,540	-0.10(-0.49%)
Sep 06, 2006	20.67	20.72	20.40	20.40	1,113,309	-0.75(-3.55%)
Sep 05, 2006	21.16	21.16	21.04	21.15	612,811	+0.12(+0.56%)
Sep 01, 2006	20.85	21.03	20.77	21.03	900,605	+0.36(+1.74%)
Aug 31, 2006	20.70	20.78	20.59	20.67	1,082,531	-0.05(-0.24%)
Aug 30, 2006	20.64	20.79	20.63	20.72	1,300,552	+0.33(+1.61%)
Aug 29, 2006	20.20	20.40	20.11	20.39	1,001,478	+0.50(+2.53%)
Aug 28, 2006	19.86	20.07	19.83	19.89	610,072	+0.06(+0.28%)
Aug 25, 2006	19.72	19.98	19.72	19.83	650,357	+0.22(+1.14%)
Aug 24, 2006	19.72	19.77	19.52	19.61	662,764	-0.09(-0.47%)
Aug 23, 2006	20.14	20.14	19.70	19.70	666,793	-0.51(-2.52%)
Aug 22, 2006	19.77	20.23	19.77	20.21	1,170,997	+0.16(+0.77%)
Aug 21, 2006	19.89	20.18	19.83	20.06	1,779,296	-0.73(-3.49%)
Aug 18, 2006	20.63	20.91	20.57	20.78	1,313,605	+0.15(+0.72%)
Aug 17, 2006	20.86	20.91	20.50	20.63	1,230,618	-0.72(-3.37%)
Aug 16, 2006	20.91	21.39	20.83	21.35	1,042,730	+0.56(+2.72%)
Aug 15, 2006	20.61	20.85	20.61	20.79	611,039	+0.18(+0.87%)
Aug 14, 2006	20.58	20.79	20.56	20.61	559,474	+0.22(+1.10%)
Aug 11, 2006	20.60	20.60	20.37	20.39	505,331	-0.35(-1.71%)
Aug 10, 2006	20.60	20.76	20.40	20.74	945,885	+0.14(+0.66%)
Aug 09, 2006	20.67	20.89	20.58	20.60	1,756,737	+0.89(+4.53%)
Aug 08, 2006	19.77	19.98	19.70	19.71	746,395	-0.04(-0.22%)
Aug 07, 2006	19.67	19.82	19.60	19.75	404,458	+0.12(+0.60%)
Aug 04, 2006	19.77	19.96	19.59	19.64	711,428	-0.13(-0.66%)
Aug 03, 2006	19.73	19.86	19.56	19.77	700,148	-0.16(-0.81%)
Aug 02, 2006	19.80	20.01	19.79	19.93	648,745	+0.52(+2.69%)

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.