Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	20.45	20.70	20.37	20.70	165,029	+0.16(+0.80%)
Oct 30, 2006	20.59	20.67	20.49	20.54	2,631,683	-0.25(-1.22%)
Oct 27, 2006	20.88	20.99	20.77	20.79	148,992	-0.12(-0.59%)
Oct 26, 2006	21.08	21.12	20.84	20.91	283,499	-0.01(-0.05%)
Oct 25, 2006	20.43	20.98	20.41	20.92	2,166,599	+0.41(+1.99%)
Oct 24, 2006	20.24	20.53	20.23	20.52	103,467	+0.20(+1.01%)
Oct 23, 2006	20.10	20.34	20.07	20.31	113,296	-0.04(-0.21%)
Oct 20, 2006	20.45	20.50	20.28	20.35	181,584	-0.09(-0.43%)
Oct 19, 2006	20.14	20.47	20.14	20.44	331,094	+0.38(+1.88%)
Oct 18, 2006	20.72	20.72	20.01	20.06	491,468	-0.09(-0.47%)
Oct 17, 2006	20.31	20.33	20.08	20.16	112,779	-0.18(-0.89%)
Oct 16, 2006	20.08	20.35	20.00	20.34	142,784	+0.44(+2.23%)
Oct 13, 2006	19.79	20.01	19.77	19.90	139,680	+0.26(+1.31%)
Oct 12, 2006	19.47	19.65	19.42	19.64	104,501	+0.31(+1.61%)
Oct 11, 2006	19.48	19.49	19.30	19.33	64,666	-0.22(-1.12%)
Oct 10, 2006	19.27	19.59	19.27	19.55	105,019	+0.25(+1.28%)
Oct 09, 2006	19.62	19.64	19.30	19.30	218,832	-0.19(-0.99%)
Oct 06, 2006	19.31	19.49	19.22	19.49	122,091	+0.01(+0.04%)
Oct 05, 2006	19.52	19.55	19.41	19.48	54,320	+0.20(+1.03%)
Oct 04, 2006	19.00	19.31	18.81	19.29	243,147	+0.26(+1.39%)
Oct 03, 2006	19.25	19.30	19.02	19.02	129,851	-0.66(-3.33%)
Oct 02, 2006	19.77	19.89	19.65	19.68	426,284	-0.16(-0.80%)
Sep 29, 2006	19.74	19.91	19.64	19.83	263,840	-0.02(-0.09%)
Sep 28, 2006	19.80	19.93	19.77	19.85	270,566	+0.06(+0.31%)
Sep 27, 2006	19.61	19.79	19.42	19.79	194,517	+0.38(+1.94%)
Sep 26, 2006	19.12	19.42	19.11	19.41	93,120	+0.30(+1.58%)
Sep 25, 2006	18.90	19.17	18.75	19.11	544,753	-0.02(-0.08%)
Sep 22, 2006	19.42	19.42	19.08	19.13	121,573	-0.10(-0.54%)
Sep 21, 2006	19.17	19.37	19.11	19.23	136,576	+0.22(+1.16%)
Sep 20, 2006	19.37	19.42	19.01	19.01	194,000	-0.28(-1.46%)
Sep 19, 2006	19.33	19.63	19.23	19.29	108,123	-0.29(-1.50%)
Sep 18, 2006	19.35	19.61	19.22	19.59	146,923	+0.37(+1.90%)
Sep 15, 2006	19.16	19.26	19.10	19.22	206,416	-0.08(-0.42%)
Sep 14, 2006	19.60	19.61	19.23	19.30	152,096	-0.21(-1.09%)
Sep 13, 2006	19.29	19.60	19.28	19.52	150,544	+0.27(+1.42%)
Sep 12, 2006	19.39	19.45	19.14	19.24	217,798	-0.06(-0.31%)
Sep 11, 2006	19.54	19.55	19.24	19.30	370,929	-0.56(-2.80%)
Sep 08, 2006	20.14	20.19	19.86	19.86	218,832	-0.28(-1.37%)
Sep 07, 2006	20.10	20.21	20.04	20.14	242,112	-0.16(-0.79%)
Sep 06, 2006	20.57	20.65	20.30	20.30	2,869,140	-0.58(-2.78%)
Sep 05, 2006	20.64	20.88	20.64	20.88	146,405	+0.15(+0.73%)
Sep 01, 2006	20.62	20.78	20.61	20.73	64,666	+0.15(+0.73%)
Aug 31, 2006	20.59	20.69	20.54	20.57	147,957	-0.11(-0.54%)
Aug 30, 2006	20.88	20.88	20.54	20.69	520,439	-0.18(-0.86%)
Aug 29, 2006	20.83	20.91	20.48	20.87	3,714,465	-0.22(-1.06%)
Aug 28, 2006	21.11	21.20	21.04	21.09	205,899	-0.13(-0.60%)
Aug 25, 2006	21.23	21.32	21.21	21.22	43,456	+0.02(+0.08%)
Aug 24, 2006	21.43	21.20	21.06	21.20	100,880	+0.12(+0.59%)
Aug 23, 2006	21.35	21.38	21.04	21.08	69,840	-0.27(-1.28%)
Aug 22, 2006	21.21	21.35	21.21	21.35	83,290	+0.05(+0.25%)
Aug 21, 2006	21.28	21.36	21.23	21.30	75,530	+0.21(+1.00%)
Aug 18, 2006	20.97	21.09	20.86	21.09	186,757	+0.19(+0.91%)
Aug 17, 2006	20.80	20.92	20.73	20.90	118,469	-0.07(-0.32%)
Aug 16, 2006	21.11	21.23	20.90	20.96	115,883	-0.16(-0.77%)
Aug 15, 2006	21.20	21.20	21.03	21.13	127,264	+0.15(+0.70%)
Aug 14, 2006	21.13	21.15	20.94	20.98	177,445	-0.31(-1.43%)
Aug 11, 2006	21.20	21.30	21.17	21.28	107,088	-0.05(-0.24%)
Aug 10, 2006	21.34	21.34	21.16	21.33	76,048	-0.10(-0.49%)
Aug 09, 2006	21.46	21.66	21.43	21.44	78,634	+0.14(+0.68%)
Aug 08, 2006	21.30	21.46	21.25	21.29	77,082	-0.02(-0.08%)
Aug 07, 2006	21.27	21.41	21.23	21.31	90,016	+0.04(+0.21%)
Aug 04, 2006	21.37	21.37	21.12	21.27	123,643	-0.00(-0.02%)
Aug 03, 2006	21.03	21.43	21.03	21.27	108,640	-0.15(-0.69%)
Aug 02, 2006	21.53	21.63	21.31	21.42	299,536	+0.08(+0.39%)

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.