Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	22.24	22.69	21.84	22.01	248,096	-0.28(-1.24%)
Oct 30, 2006	23.20	23.20	22.21	22.29	217,362	-0.90(-3.88%)
Oct 27, 2006	24.23	24.36	23.19	23.19	137,349	-1.04(-4.30%)
Oct 26, 2006	24.55	24.68	23.79	24.23	123,916	-0.18(-0.73%)
Oct 25, 2006	24.21	24.58	23.86	24.41	145,679	+0.25(+1.03%)
Oct 24, 2006	23.07	24.27	23.07	24.16	174,870	+1.02(+4.39%)
Oct 23, 2006	23.50	23.81	23.07	23.14	152,975	-0.39(-1.67%)
Oct 20, 2006	24.57	24.66	23.44	23.53	132,565	-0.94(-3.83%)
Oct 19, 2006	23.86	24.55	23.37	24.47	191,901	+0.49(+2.04%)
Oct 18, 2006	24.51	24.96	23.94	23.98	173,358	-0.38(-1.57%)
Oct 17, 2006	24.61	24.92	23.83	24.36	136,125	-0.53(-2.11%)
Oct 16, 2006	24.47	24.92	24.47	24.89	181,787	+0.52(+2.12%)
Oct 13, 2006	23.52	24.46	23.26	24.37	248,027	+0.80(+3.40%)
Oct 12, 2006	23.56	23.89	23.29	23.57	170,198	-0.04(-0.19%)
Oct 11, 2006	24.09	24.15	23.53	23.61	123,314	-0.70(-2.90%)
Oct 10, 2006	23.70	24.44	23.57	24.32	257,070	+0.73(+3.10%)
Oct 09, 2006	23.11	24.00	23.06	23.59	289,655	+0.48(+2.08%)
Oct 06, 2006	23.04	23.57	22.84	23.11	193,096	-0.03(-0.12%)
Oct 05, 2006	21.57	23.45	21.57	23.13	419,695	+1.64(+7.63%)
Oct 04, 2006	20.99	21.61	20.89	21.49	141,441	+0.42(+1.99%)
Oct 03, 2006	21.66	21.66	20.93	21.07	173,587	-0.79(-3.63%)
Oct 02, 2006	22.21	22.44	21.66	21.87	87,756	-0.29(-1.33%)
Sep 29, 2006	22.26	22.45	22.06	22.16	107,554	-0.06(-0.28%)
Sep 28, 2006	22.67	22.87	22.11	22.22	285,155	-0.45(-2.00%)
Sep 27, 2006	21.56	22.94	21.51	22.68	215,245	+1.09(+5.04%)
Sep 26, 2006	21.76	21.91	21.31	21.59	242,264	+0.03(+0.12%)
Sep 25, 2006	21.93	21.93	21.18	21.56	117,545	-0.40(-1.83%)
Sep 22, 2006	22.82	23.05	21.85	21.97	155,166	-0.88(-3.86%)
Sep 21, 2006	23.18	23.54	22.73	22.85	258,620	-0.20(-0.85%)
Sep 20, 2006	22.55	23.17	22.55	23.04	163,586	+0.56(+2.50%)
Sep 19, 2006	23.12	23.20	22.33	22.48	202,442	-0.57(-2.48%)
Sep 18, 2006	22.48	23.69	22.48	23.05	188,115	+0.62(+2.74%)
Sep 15, 2006	22.35	22.69	21.90	22.44	131,866	+0.26(+1.17%)
Sep 14, 2006	22.63	22.80	21.91	22.18	123,304	-0.65(-2.85%)
Sep 13, 2006	22.05	23.17	22.05	22.83	256,805	+0.67(+3.02%)
Sep 12, 2006	21.57	22.33	21.42	22.16	358,301	+0.63(+2.94%)
Sep 11, 2006	22.90	22.96	21.41	21.53	338,328	-1.25(-5.48%)
Sep 08, 2006	22.98	23.16	22.63	22.78	103,194	-0.16(-0.70%)
Sep 07, 2006	23.27	23.53	22.82	22.94	159,402	-0.66(-2.80%)
Sep 06, 2006	24.46	24.51	23.49	23.60	156,150	-1.03(-4.16%)
Sep 05, 2006	24.84	25.09	24.38	24.62	148,588	+0.22(+0.91%)
Sep 01, 2006	24.93	24.93	23.99	24.40	283,844	-0.25(-1.01%)
Aug 31, 2006	24.92	25.26	24.61	24.65	186,242	-0.16(-0.65%)
Aug 30, 2006	25.10	25.10	24.60	24.81	166,956	-0.03(-0.11%)
Aug 29, 2006	24.96	25.13	23.89	24.84	323,871	+0.19(+0.76%)
Aug 28, 2006	24.05	24.69	23.88	24.65	249,818	+0.57(+2.37%)
Aug 25, 2006	23.93	24.51	23.79	24.08	241,776	-0.08(-0.33%)
Aug 24, 2006	24.68	25.37	23.97	24.16	195,556	-0.45(-1.81%)
Aug 23, 2006	25.79	26.19	24.43	24.60	244,619	-1.23(-4.76%)
Aug 22, 2006	26.27	26.34	25.66	25.83	158,076	-0.29(-1.13%)
Aug 21, 2006	25.41	26.41	25.41	26.13	215,857	+0.60(+2.34%)
Aug 18, 2006	25.85	25.85	25.17	25.53	279,904	-0.22(-0.87%)
Aug 17, 2006	26.64	26.83	25.42	25.75	242,354	-0.88(-3.31%)
Aug 16, 2006	26.56	26.91	26.32	26.64	152,765	+0.36(+1.36%)
Aug 15, 2006	25.88	26.74	25.79	26.28	186,366	+0.83(+3.26%)
Aug 14, 2006	25.93	25.93	24.89	25.45	273,684	-0.10(-0.38%)
Aug 11, 2006	26.02	26.07	25.27	25.55	243,843	-0.47(-1.82%)
Aug 10, 2006	26.12	26.52	25.47	26.02	251,077	-0.36(-1.35%)
Aug 09, 2006	26.75	27.33	26.23	26.38	230,529	-0.02(-0.07%)
Aug 08, 2006	28.02	28.31	25.92	26.40	316,742	-1.44(-5.19%)
Aug 07, 2006	27.44	28.04	27.27	27.84	274,810	+0.29(+1.07%)
Aug 04, 2006	28.05	28.39	26.79	27.55	427,899	-0.14(-0.52%)
Aug 03, 2006	27.59	29.12	26.51	27.69	684,849	-2.14(-7.17%)
Aug 02, 2006	30.29	30.45	29.19	29.83	261,686	-0.20(-0.65%)

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.