Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	21.59	21.81	21.34	21.80	2,714,467	+0.14(+0.65%)
Oct 30, 2006	21.96	21.96	21.55	21.65	4,358,185	-0.38(-1.72%)
Oct 27, 2006	22.08	22.36	21.95	22.03	5,798,986	+0.19(+0.89%)
Oct 26, 2006	21.68	21.88	21.61	21.84	3,962,769	+0.25(+1.15%)
Oct 25, 2006	21.19	21.79	21.19	21.59	3,958,352	+0.39(+1.83%)
Oct 24, 2006	21.24	21.29	20.97	21.20	2,165,391	-0.03(-0.12%)
Oct 23, 2006	20.78	21.27	20.66	21.23	2,866,202	+0.44(+2.12%)
Oct 20, 2006	20.50	20.93	20.47	20.79	1,872,905	+0.24(+1.16%)
Oct 19, 2006	20.35	20.60	20.22	20.55	1,080,714	+0.20(+1.00%)
Oct 18, 2006	20.34	20.52	20.24	20.35	1,569,209	+0.04(+0.17%)
Oct 17, 2006	20.49	20.49	20.14	20.31	1,219,087	-0.25(-1.20%)
Oct 16, 2006	20.31	20.66	20.31	20.56	1,288,047	+0.25(+1.22%)
Oct 13, 2006	20.29	20.40	20.24	20.31	2,466,709	+0.04(+0.22%)
Oct 12, 2006	20.23	20.41	20.12	20.27	3,882,145	+0.01(+0.04%)
Oct 11, 2006	20.51	20.57	20.21	20.26	5,045,068	-0.23(-1.12%)
Oct 10, 2006	20.07	20.49	19.96	20.49	2,696,576	+0.42(+2.07%)
Oct 09, 2006	19.96	20.12	19.93	20.07	5,186,951	+0.11(+0.58%)
Oct 06, 2006	19.95	20.06	19.76	19.96	3,649,900	+0.02(+0.09%)
Oct 05, 2006	19.46	19.94	19.36	19.94	5,701,604	+0.52(+2.68%)
Oct 04, 2006	18.84	19.43	18.84	19.42	2,071,519	+0.61(+3.24%)
Oct 03, 2006	18.58	18.85	18.47	18.81	2,870,618	+0.15(+0.80%)
Oct 02, 2006	18.59	18.73	18.52	18.66	2,518,797	-0.11(-0.61%)
Sep 29, 2006	18.72	18.91	18.65	18.78	1,416,455	+0.11(+0.62%)
Sep 28, 2006	18.68	18.73	18.49	18.66	1,420,645	+0.06(+0.33%)
Sep 27, 2006	18.46	18.78	18.46	18.60	2,566,695	+0.01(+0.05%)
Sep 26, 2006	18.61	18.71	18.40	18.59	1,926,239	+0.07(+0.38%)
Sep 25, 2006	18.10	18.54	17.79	18.52	1,578,947	+0.42(+2.34%)
Sep 22, 2006	18.26	18.30	17.52	18.10	2,775,953	-0.19(-1.06%)
Sep 21, 2006	19.07	19.15	18.18	18.29	3,429,432	-0.71(-3.72%)
Sep 20, 2006	18.97	19.09	18.85	19.00	2,206,269	+0.25(+1.32%)
Sep 19, 2006	18.71	18.89	18.61	18.75	7,822,154	+0.11(+0.57%)
Sep 18, 2006	18.65	18.72	18.35	18.64	4,277,675	+0.19(+1.05%)
Sep 15, 2006	17.74	18.55	17.69	18.45	4,862,307	+0.62(+3.47%)
Sep 14, 2006	16.98	17.87	16.98	17.83	4,503,692	+0.85(+4.99%)
Sep 13, 2006	16.58	17.09	16.54	16.98	2,793,731	+0.38(+2.29%)
Sep 12, 2006	16.69	17.04	16.51	16.60	2,045,022	-0.13(-0.79%)
Sep 11, 2006	16.59	16.76	16.50	16.74	1,748,800	+0.00(+0.00%)
Sep 08, 2006	16.78	16.87	16.67	16.74	2,111,604	-0.05(-0.32%)
Sep 07, 2006	16.78	16.80	16.43	16.79	2,275,682	-0.09(-0.52%)
Sep 06, 2006	17.11	17.11	16.86	16.88	2,196,417	-0.30(-1.75%)
Sep 05, 2006	17.09	17.20	17.02	17.18	1,712,338	+0.23(+1.35%)
Sep 01, 2006	16.82	17.00	16.80	16.95	2,939,691	+0.13(+0.79%)
Aug 31, 2006	16.95	16.97	16.78	16.81	1,875,962	-0.14(-0.83%)
Aug 30, 2006	16.97	17.13	16.81	16.96	6,462,995	-0.05(-0.31%)
Aug 29, 2006	17.13	17.26	16.94	17.01	2,888,282	-0.15(-0.87%)
Aug 28, 2006	17.06	17.27	17.04	17.16	772,488	+0.10(+0.57%)
Aug 25, 2006	17.06	17.16	16.90	17.06	823,104	+0.05(+0.31%)
Aug 24, 2006	17.04	17.18	16.77	17.01	906,219	+0.19(+1.10%)
Aug 23, 2006	17.45	17.57	16.59	16.82	2,250,430	-0.67(-3.84%)
Aug 22, 2006	17.40	17.58	17.33	17.49	1,569,888	+0.06(+0.35%)
Aug 21, 2006	17.64	17.64	17.32	17.43	502,310	-0.20(-1.15%)
Aug 18, 2006	17.57	17.67	17.37	17.64	927,507	+0.03(+0.15%)
Aug 17, 2006	17.69	17.79	17.44	17.61	1,503,419	+0.05(+0.30%)
Aug 16, 2006	17.32	17.58	17.32	17.56	1,427,326	+0.23(+1.33%)
Aug 15, 2006	16.78	17.33	16.77	17.33	2,115,454	+0.60(+3.59%)
Aug 14, 2006	16.96	16.96	16.67	16.73	1,289,745	-0.02(-0.11%)
Aug 11, 2006	16.46	16.78	16.34	16.74	1,430,723	+0.27(+1.66%)
Aug 10, 2006	16.21	16.56	16.13	16.47	1,390,298	+0.19(+1.14%)
Aug 09, 2006	16.60	16.78	16.25	16.28	1,815,382	-0.17(-1.02%)
Aug 08, 2006	16.43	16.57	16.38	16.45	2,892,812	-0.01(-0.05%)
Aug 07, 2006	16.44	16.51	16.15	16.46	1,334,813	-0.03(-0.16%)
Aug 04, 2006	16.79	17.06	16.42	16.49	2,956,223	-0.08(-0.48%)
Aug 03, 2006	16.25	16.58	16.19	16.57	2,324,146	+0.20(+1.24%)
Aug 02, 2006	16.26	16.51	16.26	16.36	1,992,141	+0.13(+0.82%)

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.