Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	22.69	22.69	22.53	22.62	183,559	-0.06(-0.29%)
Oct 30, 2006	22.40	22.73	22.40	22.69	125,286	+0.29(+1.32%)
Oct 27, 2006	22.51	22.57	22.35	22.39	42,359	-0.13(-0.57%)
Oct 26, 2006	22.55	22.55	22.14	22.52	77,099	+0.08(+0.34%)
Oct 25, 2006	22.71	22.71	22.38	22.45	184,679	-0.23(-1.02%)
Oct 24, 2006	22.62	22.68	22.57	22.68	38,549	+0.11(+0.47%)
Oct 23, 2006	22.48	22.59	22.40	22.57	14,568	+0.09(+0.40%)
Oct 20, 2006	22.69	22.69	22.46	22.48	22,188	-0.16(-0.69%)
Oct 19, 2006	22.73	22.73	22.55	22.64	30,481	-0.13(-0.57%)
Oct 18, 2006	22.87	22.96	22.71	22.77	82,926	+0.00(+0.00%)
Oct 17, 2006	23.00	23.00	22.72	22.77	41,239	-0.29(-1.24%)
Oct 16, 2006	22.89	23.06	22.89	23.05	39,894	+0.17(+0.76%)
Oct 13, 2006	22.87	22.90	22.76	22.88	74,858	+0.00(+0.02%)
Oct 12, 2006	22.49	22.88	22.49	22.88	135,372	+0.44(+1.95%)
Oct 11, 2006	22.46	22.46	22.29	22.44	48,187	-0.03(-0.15%)
Oct 10, 2006	22.49	22.49	22.36	22.47	18,826	+0.04(+0.19%)
Oct 09, 2006	22.40	22.44	22.28	22.43	42,135	+0.06(+0.28%)
Oct 06, 2006	22.33	22.40	22.20	22.37	28,239	-0.00(-0.02%)
Oct 05, 2006	22.29	22.38	22.19	22.37	60,289	+0.15(+0.68%)
Oct 04, 2006	21.94	22.24	21.91	22.22	40,790	+0.24(+1.08%)
Oct 03, 2006	21.80	22.10	21.68	21.98	79,340	+0.17(+0.78%)
Oct 02, 2006	21.76	21.93	21.75	21.81	8,740	+0.03(+0.14%)
Sep 29, 2006	21.93	21.95	21.78	21.78	16,809	-0.12(-0.55%)
Sep 28, 2006	21.95	21.97	21.76	21.90	24,653	+0.02(+0.08%)
Sep 27, 2006	21.95	21.97	21.81	21.89	46,169	-0.01(-0.06%)
Sep 26, 2006	21.84	21.93	21.76	21.90	36,308	+0.10(+0.45%)
Sep 25, 2006	21.71	21.85	21.65	21.80	75,978	+0.21(+0.99%)
Sep 22, 2006	21.55	21.61	21.52	21.59	10,533	-0.07(-0.31%)
Sep 21, 2006	21.82	21.82	21.59	21.65	23,309	-0.12(-0.57%)
Sep 20, 2006	21.55	21.78	21.55	21.78	24,205	+0.31(+1.43%)
Sep 19, 2006	21.55	21.55	21.35	21.47	11,206	-0.08(-0.39%)
Sep 18, 2006	21.57	21.64	21.48	21.55	11,878	+0.03(+0.12%)
Sep 15, 2006	21.56	21.60	21.45	21.53	10,085	+0.12(+0.54%)
Sep 14, 2006	21.46	21.46	21.33	21.41	24,205	-0.04(-0.17%)
Sep 13, 2006	21.33	21.47	21.29	21.45	22,412	+0.15(+0.69%)
Sep 12, 2006	21.33	21.33	21.18	21.30	8,516	-0.01(-0.06%)
Sep 11, 2006	21.18	21.37	21.15	21.31	22,636	+0.07(+0.31%)
Sep 08, 2006	21.28	21.30	21.25	21.25	13,447	+0.04(+0.19%)
Sep 07, 2006	21.39	21.39	21.19	21.21	11,654	-0.17(-0.79%)
Sep 06, 2006	21.59	21.59	21.37	21.38	14,568	-0.24(-1.11%)
Sep 05, 2006	21.46	21.64	21.40	21.62	13,671	+0.20(+0.94%)
Sep 01, 2006	21.30	21.48	21.30	21.42	9,637	+0.16(+0.73%)
Aug 31, 2006	21.26	21.30	21.22	21.26	11,654	+0.07(+0.32%)
Aug 30, 2006	21.12	21.22	21.04	21.19	35,860	+0.09(+0.44%)
Aug 29, 2006	21.10	21.11	20.92	21.10	12,775	+0.05(+0.25%)
Aug 28, 2006	20.79	21.05	20.79	21.05	17,257	+0.25(+1.18%)
Aug 25, 2006	20.88	20.89	20.72	20.80	32,946	-0.11(-0.51%)
Aug 24, 2006	21.06	21.06	20.89	20.91	19,498	-0.05(-0.23%)
Aug 23, 2006	21.15	21.23	20.92	20.96	24,877	-0.20(-0.93%)
Aug 22, 2006	21.15	21.24	21.06	21.15	208,213	-0.02(-0.08%)
Aug 21, 2006	21.28	21.28	21.10	21.17	72,392	-0.15(-0.71%)
Aug 18, 2006	21.35	21.35	21.21	21.32	12,775	-0.01(-0.06%)
Aug 17, 2006	21.24	21.39	21.18	21.34	107,804	+0.09(+0.44%)
Aug 16, 2006	20.98	21.27	20.98	21.24	207,764	+0.39(+1.88%)
Aug 15, 2006	20.70	20.85	20.70	20.85	27,343	+0.37(+1.83%)
Aug 14, 2006	20.57	20.72	20.47	20.48	10,982	+0.05(+0.24%)
Aug 11, 2006	20.59	20.59	20.36	20.43	22,860	-0.16(-0.76%)
Aug 10, 2006	20.36	20.64	20.26	20.58	47,066	+0.18(+0.90%)
Aug 09, 2006	20.92	20.92	20.39	20.40	33,618	-0.30(-1.47%)
Aug 08, 2006	21.06	21.06	20.68	20.70	23,533	-0.25(-1.21%)
Aug 07, 2006	21.03	21.03	20.81	20.96	15,464	-0.09(-0.42%)
Aug 04, 2006	21.30	21.31	20.96	21.05	23,533	-0.09(-0.42%)
Aug 03, 2006	21.02	21.18	20.88	21.14	145,009	+0.03(+0.13%)
Aug 02, 2006	21.06	21.19	21.02	21.11	12,999	+0.03(+0.15%)

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.