Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	22.06	22.17	21.66	21.85	2,919,386	-0.20(-0.92%)
Oct 30, 2006	21.93	22.17	21.69	22.06	2,096,961	+0.03(+0.15%)
Oct 27, 2006	22.45	22.46	21.94	22.02	3,146,716	-0.58(-2.56%)
Oct 26, 2006	21.65	22.61	21.63	22.60	9,248,512	+0.98(+4.55%)
Oct 25, 2006	21.88	22.09	21.43	21.62	9,749,913	-0.27(-1.23%)
Oct 24, 2006	20.24	22.12	20.07	21.89	22,229,064	+3.27(+17.57%)
Oct 23, 2006	18.53	18.67	18.29	18.62	3,251,458	+0.06(+0.30%)
Oct 20, 2006	18.84	18.84	18.44	18.56	4,468,630	-0.34(-1.79%)
Oct 19, 2006	18.93	19.01	18.79	18.90	2,441,780	-0.14(-0.72%)
Oct 18, 2006	19.01	19.30	18.93	19.03	5,069,249	+0.15(+0.77%)
Oct 17, 2006	19.10	19.15	18.74	18.89	2,656,575	-0.22(-1.13%)
Oct 16, 2006	19.32	19.33	19.10	19.10	2,237,396	-0.30(-1.53%)
Oct 13, 2006	19.42	19.84	19.17	19.40	4,010,571	-0.08(-0.39%)
Oct 12, 2006	18.99	19.50	18.96	19.48	3,336,229	+0.68(+3.63%)
Oct 11, 2006	18.79	18.84	18.63	18.79	5,985,156	+0.00(+0.00%)
Oct 10, 2006	18.92	19.09	18.74	18.79	4,129,122	-0.59(-3.06%)
Oct 09, 2006	19.46	19.52	19.29	19.39	1,632,952	-0.19(-0.99%)
Oct 06, 2006	19.54	19.67	19.38	19.58	2,668,898	+0.04(+0.22%)
Oct 05, 2006	19.36	19.55	19.29	19.54	2,382,080	+0.14(+0.70%)
Oct 04, 2006	18.77	19.43	18.77	19.40	3,270,367	+0.64(+3.39%)
Oct 03, 2006	18.86	18.97	18.65	18.77	3,583,530	-0.10(-0.52%)
Oct 02, 2006	18.95	19.13	18.69	18.86	2,219,974	-0.00(-0.02%)
Sep 29, 2006	19.06	19.13	18.85	18.87	1,366,105	-0.16(-0.87%)
Sep 28, 2006	19.07	19.17	18.73	19.03	2,462,176	-0.05(-0.27%)
Sep 27, 2006	18.83	19.22	18.83	19.09	3,303,723	+0.08(+0.42%)
Sep 26, 2006	19.26	19.35	18.97	19.01	2,305,595	-0.29(-1.49%)
Sep 25, 2006	19.02	19.37	18.95	19.29	1,920,621	+0.28(+1.46%)
Sep 22, 2006	19.14	19.18	18.87	19.02	1,744,068	-0.24(-1.27%)
Sep 21, 2006	19.66	19.69	19.19	19.26	2,817,406	-0.40(-2.04%)
Sep 20, 2006	19.19	19.66	19.17	19.66	3,703,781	+0.54(+2.81%)
Sep 19, 2006	18.90	19.15	18.80	19.12	3,212,366	+0.14(+0.74%)
Sep 18, 2006	19.31	19.41	18.88	18.98	5,010,398	-0.32(-1.68%)
Sep 15, 2006	19.43	19.50	19.24	19.31	7,111,821	-0.10(-0.53%)
Sep 14, 2006	19.75	19.79	19.39	19.41	6,236,282	-0.39(-1.97%)
Sep 13, 2006	19.30	20.00	19.30	19.80	9,066,648	+0.59(+3.06%)
Sep 12, 2006	18.71	19.22	18.66	19.21	5,049,278	+0.51(+2.72%)
Sep 11, 2006	18.52	18.76	18.45	18.70	3,313,283	+0.17(+0.91%)
Sep 08, 2006	18.33	18.59	18.21	18.54	4,898,858	+0.30(+1.63%)
Sep 07, 2006	18.26	18.35	18.22	18.24	3,051,747	-0.08(-0.46%)
Sep 06, 2006	18.17	18.35	18.06	18.32	3,402,516	+0.16(+0.85%)
Sep 05, 2006	18.15	18.22	18.08	18.17	3,263,568	-0.03(-0.15%)
Sep 01, 2006	18.13	18.31	18.13	18.20	1,486,356	+0.09(+0.49%)
Aug 31, 2006	18.10	18.20	17.99	18.11	3,390,193	+0.01(+0.05%)
Aug 30, 2006	18.13	18.30	18.06	18.10	2,790,636	-0.03(-0.18%)
Aug 29, 2006	17.77	18.26	17.77	18.13	9,606,079	+0.80(+4.62%)
Aug 28, 2006	17.02	17.40	17.02	17.33	1,672,682	+0.29(+1.68%)
Aug 25, 2006	17.06	17.22	16.87	17.04	2,005,816	-0.03(-0.19%)
Aug 24, 2006	17.31	17.39	17.08	17.08	3,339,841	-0.18(-1.06%)
Aug 23, 2006	17.35	17.51	17.20	17.26	3,708,243	-0.08(-0.49%)
Aug 22, 2006	17.37	17.60	17.34	17.34	3,083,191	-0.02(-0.14%)
Aug 21, 2006	17.58	17.58	17.26	17.37	2,316,430	-0.28(-1.57%)
Aug 18, 2006	17.52	17.66	17.32	17.65	1,785,922	+0.13(+0.73%)
Aug 17, 2006	17.26	17.69	17.14	17.52	4,153,130	+0.26(+1.50%)
Aug 16, 2006	16.94	17.26	16.84	17.26	3,487,711	+0.34(+2.00%)
Aug 15, 2006	16.78	16.95	16.71	16.92	5,484,180	+0.17(+1.01%)
Aug 14, 2006	16.78	16.90	16.71	16.75	4,412,117	+0.00(+0.00%)
Aug 11, 2006	16.44	17.02	16.33	16.75	6,476,997	+0.32(+1.92%)
Aug 10, 2006	16.10	16.68	15.67	16.44	13,755,173	+1.37(+9.13%)
Aug 09, 2006	15.60	15.67	15.02	15.06	3,140,555	-0.50(-3.21%)
Aug 08, 2006	15.61	15.77	15.50	15.56	3,463,066	-0.02(-0.12%)
Aug 07, 2006	15.56	15.66	15.49	15.58	2,912,162	+0.02(+0.15%)
Aug 04, 2006	15.26	15.57	15.26	15.56	4,036,703	+0.35(+2.32%)
Aug 03, 2006	15.10	15.24	14.85	15.20	5,937,778	+0.01(+0.09%)
Aug 02, 2006	14.93	15.19	14.84	15.19	5,753,577	+0.26(+1.73%)

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.