Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	27.78	27.78	26.87	27.00	262,791	-0.83(-2.97%)
Oct 30, 2006	27.09	27.88	26.66	27.83	299,235	+0.68(+2.49%)
Oct 27, 2006	26.86	27.24	25.90	27.15	534,591	+0.29(+1.07%)
Oct 26, 2006	26.57	26.98	25.85	26.86	398,511	+0.49(+1.85%)
Oct 25, 2006	24.70	26.95	24.70	26.38	528,921	+1.93(+7.89%)
Oct 24, 2006	24.01	24.54	23.19	24.45	408,264	+0.57(+2.37%)
Oct 23, 2006	23.87	24.71	23.50	23.88	154,926	-0.19(-0.78%)
Oct 20, 2006	24.51	24.51	23.81	24.07	231,129	-0.26(-1.06%)
Oct 19, 2006	23.86	24.62	23.63	24.33	300,211	+0.47(+1.96%)
Oct 18, 2006	25.10	25.60	23.69	23.86	315,764	-1.10(-4.42%)
Oct 17, 2006	25.40	25.52	24.51	24.96	456,662	-0.70(-2.71%)
Oct 16, 2006	25.77	25.89	25.37	25.66	305,809	+0.00(+0.00%)
Oct 13, 2006	25.85	25.95	25.28	25.66	379,934	-0.14(-0.54%)
Oct 12, 2006	25.49	26.10	25.49	25.80	466,890	+0.59(+2.33%)
Oct 11, 2006	25.40	25.77	25.15	25.21	458,315	-0.27(-1.05%)
Oct 10, 2006	24.76	25.71	24.72	25.48	368,283	+0.69(+2.77%)
Oct 09, 2006	24.24	25.26	24.03	24.80	278,852	+0.39(+1.59%)
Oct 06, 2006	24.37	24.60	24.01	24.41	652,556	-0.14(-0.57%)
Oct 05, 2006	24.16	24.71	24.07	24.55	269,759	+0.51(+2.11%)
Oct 04, 2006	23.18	24.23	23.00	24.04	334,198	+0.75(+3.20%)
Oct 03, 2006	22.70	23.67	22.62	23.29	352,340	+0.44(+1.91%)
Oct 02, 2006	22.52	23.16	21.96	22.86	556,260	+0.21(+0.92%)
Sep 29, 2006	22.64	23.16	22.48	22.65	386,961	+0.10(+0.44%)
Sep 28, 2006	22.76	23.02	22.41	22.55	359,727	+0.08(+0.35%)
Sep 27, 2006	21.78	22.79	21.73	22.47	481,354	+0.65(+2.96%)
Sep 26, 2006	21.44	22.05	21.07	21.82	484,443	+0.24(+1.11%)
Sep 25, 2006	21.96	21.96	20.96	21.58	282,614	-0.26(-1.18%)
Sep 22, 2006	22.43	22.48	21.45	21.84	212,301	-0.76(-3.34%)
Sep 21, 2006	22.93	23.28	22.43	22.60	203,861	-0.09(-0.39%)
Sep 20, 2006	22.27	23.46	21.99	22.69	293,129	+0.68(+3.07%)
Sep 19, 2006	22.32	22.50	21.53	22.01	312,676	-0.35(-1.56%)
Sep 18, 2006	22.05	22.77	21.89	22.36	285,761	+0.16(+0.72%)
Sep 15, 2006	22.87	23.09	22.18	22.20	525,870	-0.65(-2.83%)
Sep 14, 2006	23.30	23.37	22.68	22.85	211,596	-0.64(-2.71%)
Sep 13, 2006	22.74	23.52	22.70	23.48	199,786	+0.86(+3.78%)
Sep 12, 2006	21.71	22.83	21.71	22.63	513,146	+0.86(+3.97%)
Sep 11, 2006	21.13	21.94	20.77	21.76	433,480	+0.45(+2.10%)
Sep 08, 2006	21.61	21.62	21.13	21.32	319,080	-0.02(-0.09%)
Sep 07, 2006	21.95	22.01	21.26	21.34	341,581	-0.64(-2.90%)
Sep 06, 2006	22.65	22.66	21.94	21.97	204,681	-0.89(-3.91%)
Sep 05, 2006	23.22	23.28	22.51	22.87	230,941	-0.18(-0.78%)
Sep 01, 2006	23.38	23.58	23.02	23.05	290,143	-0.12(-0.52%)
Aug 31, 2006	23.15	23.71	22.73	23.16	265,675	-0.07(-0.30%)
Aug 30, 2006	23.52	23.76	23.11	23.23	139,457	-0.27(-1.14%)
Aug 29, 2006	23.34	23.50	22.79	23.50	248,248	+0.17(+0.72%)
Aug 28, 2006	22.93	23.55	22.93	23.33	278,140	+0.26(+1.12%)
Aug 25, 2006	23.00	23.45	22.82	23.08	302,155	-0.04(-0.17%)
Aug 24, 2006	23.41	23.54	22.82	23.12	204,737	-0.11(-0.47%)
Aug 23, 2006	24.13	24.74	23.08	23.22	390,877	-0.74(-3.07%)
Aug 22, 2006	23.65	24.49	23.62	23.96	222,486	+0.18(+0.75%)
Aug 21, 2006	23.70	24.22	23.65	23.78	255,524	-0.51(-2.09%)
Aug 18, 2006	24.71	24.71	23.52	24.29	257,361	-0.25(-1.01%)
Aug 17, 2006	24.20	24.84	24.06	24.54	268,059	+0.17(+0.69%)
Aug 16, 2006	23.61	24.53	23.33	24.37	355,962	+1.04(+4.48%)
Aug 15, 2006	22.73	23.43	22.37	23.32	330,083	+1.27(+5.77%)
Aug 14, 2006	21.45	22.71	21.39	22.05	294,736	+0.86(+4.08%)
Aug 11, 2006	21.67	21.78	21.17	21.19	252,409	-0.61(-2.78%)
Aug 10, 2006	21.13	21.96	20.85	21.79	350,597	+0.36(+1.67%)
Aug 09, 2006	22.62	22.84	21.28	21.43	355,609	-0.89(-4.01%)
Aug 08, 2006	23.26	23.36	22.22	22.33	277,544	-0.68(-2.94%)
Aug 07, 2006	22.37	23.22	22.37	23.01	314,792	+0.37(+1.63%)
Aug 04, 2006	24.43	25.03	22.11	22.64	593,703	-1.54(-6.37%)
Aug 03, 2006	22.72	24.35	22.57	24.18	353,822	+1.17(+5.10%)
Aug 02, 2006	22.54	23.22	22.45	23.01	395,874	+0.59(+2.62%)

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.