Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	20.74	21.70	20.68	21.70	833,973	+1.01(+4.87%)
Oct 30, 2006	20.79	20.81	20.55	20.69	269,263	-0.11(-0.52%)
Oct 27, 2006	21.23	21.31	20.69	20.80	343,320	-0.46(-2.14%)
Oct 26, 2006	21.08	21.25	20.61	21.25	872,857	+0.07(+0.31%)
Oct 25, 2006	20.52	21.19	20.35	21.19	893,179	+0.73(+3.58%)
Oct 24, 2006	20.24	20.49	20.15	20.46	567,250	+0.16(+0.81%)
Oct 23, 2006	19.84	20.36	19.52	20.29	1,043,638	+0.49(+2.45%)
Oct 20, 2006	20.34	20.40	19.75	19.81	955,512	-0.59(-2.89%)
Oct 19, 2006	20.88	20.94	20.09	20.39	1,315,246	-0.53(-2.52%)
Oct 18, 2006	21.16	21.39	20.81	20.92	954,340	-0.17(-0.80%)
Oct 17, 2006	21.42	21.42	20.78	21.09	713,605	-0.40(-1.88%)
Oct 16, 2006	21.30	21.55	21.19	21.49	514,491	+0.14(+0.67%)
Oct 13, 2006	21.06	21.48	20.96	21.35	365,595	+0.08(+0.39%)
Oct 12, 2006	21.34	21.59	21.05	21.27	670,812	-0.13(-0.60%)
Oct 11, 2006	21.48	21.54	21.16	21.40	714,778	-0.09(-0.40%)
Oct 10, 2006	21.82	21.88	21.11	21.48	665,537	-0.23(-1.06%)
Oct 09, 2006	21.49	21.85	21.42	21.71	713,605	+0.27(+1.27%)
Oct 06, 2006	21.29	21.54	21.08	21.44	846,674	+0.15(+0.72%)
Oct 05, 2006	20.84	21.45	20.78	21.29	612,387	+0.42(+2.04%)
Oct 04, 2006	20.36	20.97	20.13	20.86	680,582	+0.50(+2.46%)
Oct 03, 2006	20.01	20.50	19.83	20.36	580,342	+0.28(+1.38%)
Oct 02, 2006	20.51	20.51	19.86	20.09	634,272	-0.37(-1.83%)
Sep 29, 2006	20.47	20.74	20.37	20.46	363,251	-0.01(-0.05%)
Sep 28, 2006	20.82	20.82	20.03	20.47	786,685	-0.25(-1.21%)
Sep 27, 2006	20.88	21.06	20.70	20.72	342,538	-0.18(-0.86%)
Sep 26, 2006	20.34	21.08	20.34	20.90	905,099	+0.55(+2.72%)
Sep 25, 2006	19.91	20.55	19.61	20.35	488,308	+0.33(+1.66%)
Sep 22, 2006	19.93	20.05	19.61	20.02	405,067	+0.08(+0.41%)
Sep 21, 2006	20.22	20.51	19.86	19.93	1,289,453	-0.39(-1.94%)
Sep 20, 2006	20.47	20.55	20.14	20.33	727,674	-0.08(-0.38%)
Sep 19, 2006	20.34	20.57	20.29	20.40	306,584	+0.12(+0.58%)
Sep 18, 2006	20.86	21.04	20.17	20.29	428,710	-0.71(-3.39%)
Sep 15, 2006	20.69	21.08	20.67	21.00	1,174,557	+0.31(+1.48%)
Sep 14, 2006	20.24	20.69	20.13	20.69	719,858	+0.40(+1.97%)
Sep 13, 2006	19.74	21.12	19.65	20.29	1,466,878	+0.71(+3.63%)
Sep 12, 2006	19.03	19.60	19.03	19.58	1,304,304	+0.60(+3.15%)
Sep 11, 2006	19.02	19.06	18.68	18.98	275,515	-0.04(-0.19%)
Sep 08, 2006	19.23	19.34	18.82	19.02	219,435	-0.18(-0.93%)
Sep 07, 2006	19.39	19.42	18.85	19.20	553,962	-0.23(-1.19%)
Sep 06, 2006	19.63	19.63	19.31	19.43	460,951	-0.32(-1.63%)
Sep 05, 2006	19.32	19.75	19.27	19.75	406,434	+0.48(+2.50%)
Sep 01, 2006	19.27	19.32	18.96	19.27	198,527	+0.00(+0.00%)
Aug 31, 2006	18.84	19.36	18.83	19.27	372,044	+0.51(+2.73%)
Aug 30, 2006	18.89	19.04	18.68	18.76	340,584	-0.16(-0.87%)
Aug 29, 2006	18.89	18.99	18.59	18.92	767,536	+0.08(+0.41%)
Aug 28, 2006	18.81	19.06	18.75	18.84	462,710	-0.07(-0.35%)
Aug 25, 2006	19.48	19.51	18.88	18.91	411,515	-0.57(-2.94%)
Aug 24, 2006	19.56	19.62	19.24	19.48	197,550	-0.03(-0.13%)
Aug 23, 2006	19.91	20.14	19.33	19.51	375,756	-0.33(-1.68%)
Aug 22, 2006	19.81	20.26	19.71	19.84	463,492	-0.14(-0.72%)
Aug 21, 2006	20.45	20.48	19.67	19.98	480,687	-0.59(-2.86%)
Aug 18, 2006	20.36	20.83	20.36	20.57	317,722	+0.32(+1.57%)
Aug 17, 2006	20.81	21.08	20.17	20.26	721,617	-0.55(-2.66%)
Aug 16, 2006	20.96	21.03	20.75	20.81	456,653	-0.05(-0.22%)
Aug 15, 2006	19.96	20.91	19.91	20.85	532,664	+0.93(+4.65%)
Aug 14, 2006	19.77	20.11	19.47	19.93	1,046,178	+0.29(+1.46%)
Aug 11, 2006	20.02	20.03	19.41	19.64	580,537	-0.33(-1.64%)
Aug 10, 2006	19.32	20.11	19.24	19.97	694,651	+0.51(+2.60%)
Aug 09, 2006	20.57	20.80	19.39	19.46	856,835	-0.96(-4.69%)
Aug 08, 2006	20.91	21.01	20.18	20.42	1,126,488	-0.41(-1.97%)
Aug 07, 2006	21.03	21.27	20.78	20.83	671,985	-0.21(-1.00%)
Aug 04, 2006	21.26	21.52	20.73	21.04	1,198,396	+0.02(+0.10%)
Aug 03, 2006	20.15	21.22	19.96	21.02	963,719	+0.92(+4.56%)
Aug 02, 2006	20.77	20.98	19.98	20.10	1,665,796	+0.76(+3.92%)

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.