Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	24.33	24.98	24.21	24.61	386,832	-0.18(-0.71%)
Oct 30, 2006	25.22	25.24	24.68	24.79	306,890	-0.90(-3.49%)
Oct 27, 2006	25.31	25.76	24.98	25.68	425,455	+0.40(+1.59%)
Oct 26, 2006	24.75	25.28	24.75	25.28	461,084	+0.22(+0.89%)
Oct 25, 2006	24.19	25.06	24.10	25.06	564,379	+0.88(+3.62%)
Oct 24, 2006	23.82	24.28	23.73	24.18	377,550	+0.12(+0.51%)
Oct 23, 2006	23.71	24.06	23.46	24.06	264,974	+0.04(+0.18%)
Oct 20, 2006	23.66	24.17	23.63	24.02	342,819	+0.59(+2.51%)
Oct 19, 2006	23.54	23.90	23.23	23.43	251,800	-0.06(-0.27%)
Oct 18, 2006	23.66	23.72	23.35	23.49	211,979	+0.04(+0.17%)
Oct 17, 2006	23.36	23.72	23.04	23.45	243,416	-0.06(-0.26%)
Oct 16, 2006	23.67	23.98	23.26	23.51	274,555	+0.62(+2.71%)
Oct 13, 2006	22.31	23.03	22.31	22.89	228,745	+0.80(+3.61%)
Oct 12, 2006	21.67	22.25	21.67	22.09	606,296	+0.43(+1.97%)
Oct 11, 2006	21.28	22.10	21.16	21.67	257,488	+0.12(+0.54%)
Oct 10, 2006	21.38	21.86	20.83	21.55	368,268	-0.00(-0.02%)
Oct 09, 2006	21.29	21.65	21.15	21.55	80,240	+0.49(+2.33%)
Oct 06, 2006	21.16	21.69	20.96	21.06	211,081	-0.07(-0.35%)
Oct 05, 2006	20.36	21.23	20.36	21.14	219,164	+0.99(+4.92%)
Oct 04, 2006	20.04	20.30	19.26	20.14	292,519	+0.05(+0.27%)
Oct 03, 2006	20.65	20.65	19.91	20.09	252,398	-0.77(-3.68%)
Oct 02, 2006	21.23	21.93	20.72	20.86	262,279	-0.01(-0.06%)
Sep 29, 2006	21.14	21.31	20.86	20.87	404,197	-0.59(-2.77%)
Sep 28, 2006	21.18	21.83	21.16	21.47	342,220	+0.39(+1.85%)
Sep 27, 2006	20.04	21.30	19.84	21.08	462,282	+0.93(+4.61%)
Sep 26, 2006	19.46	20.37	19.42	20.15	226,051	+0.72(+3.73%)
Sep 25, 2006	19.78	19.86	19.21	19.42	400,904	-0.82(-4.04%)
Sep 22, 2006	20.42	20.59	20.07	20.24	162,876	+0.18(+0.88%)
Sep 21, 2006	20.46	20.75	20.00	20.06	152,098	-0.25(-1.25%)
Sep 20, 2006	20.52	20.84	20.26	20.32	480,546	-0.14(-0.69%)
Sep 19, 2006	20.11	20.64	20.11	20.46	305,693	+0.02(+0.10%)
Sep 18, 2006	20.18	20.62	19.91	20.44	239,823	+0.49(+2.44%)
Sep 15, 2006	20.75	20.85	19.81	19.95	596,715	-0.77(-3.72%)
Sep 14, 2006	20.87	21.22	20.15	20.72	309,286	-0.11(-0.54%)
Sep 13, 2006	20.70	21.22	20.05	20.83	452,401	+0.13(+0.65%)
Sep 12, 2006	21.01	21.38	20.64	20.70	275,752	-0.05(-0.26%)
Sep 11, 2006	21.99	21.99	20.57	20.75	687,136	-1.66(-7.41%)
Sep 08, 2006	22.63	22.64	22.29	22.41	275,453	-0.45(-1.97%)
Sep 07, 2006	23.25	23.25	22.44	22.87	412,880	-0.55(-2.35%)
Sep 06, 2006	23.47	23.81	23.22	23.42	368,867	-0.19(-0.81%)
Sep 05, 2006	22.61	23.69	22.59	23.61	500,007	+1.08(+4.77%)
Sep 01, 2006	22.44	22.71	22.27	22.53	144,313	+0.21(+0.96%)
Aug 31, 2006	22.41	22.54	22.05	22.32	1,047,919	+0.02(+0.09%)
Aug 30, 2006	22.35	22.48	22.01	22.30	342,220	-0.01(-0.03%)
Aug 29, 2006	22.86	22.86	21.98	22.30	232,937	-0.53(-2.34%)
Aug 28, 2006	22.69	23.03	22.66	22.84	125,450	+0.17(+0.77%)
Aug 25, 2006	22.55	23.06	22.54	22.66	165,870	+0.19(+0.86%)
Aug 24, 2006	23.14	23.19	22.43	22.47	242,818	-0.75(-3.25%)
Aug 23, 2006	24.14	24.17	23.05	23.23	444,617	-0.93(-3.84%)
Aug 22, 2006	24.26	24.27	23.95	24.15	819,772	-0.12(-0.51%)
Aug 21, 2006	24.15	24.48	23.88	24.28	347,609	+0.26(+1.08%)
Aug 18, 2006	23.98	24.16	23.39	24.02	257,189	+0.10(+0.42%)
Aug 17, 2006	24.30	24.63	23.41	23.92	566,774	-0.59(-2.41%)
Aug 16, 2006	24.35	24.73	24.31	24.51	522,462	+0.72(+3.05%)
Aug 15, 2006	23.57	24.01	23.38	23.78	278,746	+0.42(+1.79%)
Aug 14, 2006	23.38	23.68	22.91	23.37	623,662	-0.16(-0.68%)
Aug 11, 2006	23.65	23.81	23.20	23.53	1,002,410	+0.88(+3.89%)
Aug 10, 2006	21.82	22.64	21.58	22.64	734,142	+0.58(+2.63%)
Aug 09, 2006	23.05	23.07	22.06	22.06	1,270,677	-1.08(-4.66%)
Aug 08, 2006	24.04	24.10	23.02	23.14	1,364,092	-0.67(-2.82%)
Aug 07, 2006	23.97	23.97	23.71	23.81	65,270	-0.16(-0.67%)
Aug 04, 2006	23.95	24.21	23.67	23.97	402,401	+0.24(+1.03%)
Aug 03, 2006	23.60	23.81	23.57	23.73	238,925	-0.16(-0.66%)
Aug 02, 2006	23.02	24.15	22.59	23.89	904,205	+1.23(+5.44%)

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.