Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	19.81	20.01	18.77	18.86	61,425	-0.86(-4.34%)
Oct 30, 2006	19.37	19.92	19.21	19.72	23,221	+0.36(+1.87%)
Oct 27, 2006	19.72	19.72	19.35	19.35	26,099	-0.33(-1.69%)
Oct 26, 2006	18.96	19.69	18.96	19.69	38,677	+0.59(+3.11%)
Oct 25, 2006	18.99	19.32	18.93	19.09	34,704	+0.12(+0.61%)
Oct 24, 2006	19.27	19.27	18.75	18.98	71,206	-0.18(-0.95%)
Oct 23, 2006	19.80	19.80	19.09	19.16	13,635	-0.59(-2.97%)
Oct 20, 2006	19.67	20.01	19.56	19.75	20,019	+0.22(+1.11%)
Oct 19, 2006	18.85	19.56	18.84	19.53	21,902	+0.71(+3.78%)
Oct 18, 2006	18.98	19.64	18.72	18.82	92,122	-0.01(-0.04%)
Oct 17, 2006	18.90	19.13	18.67	18.83	270,332	-0.32(-1.67%)
Oct 16, 2006	19.30	19.38	19.10	19.14	24,491	-0.07(-0.38%)
Oct 13, 2006	19.51	19.51	19.21	19.22	22,808	-0.20(-1.05%)
Oct 12, 2006	19.35	19.64	18.85	19.42	65,654	+0.22(+1.17%)
Oct 11, 2006	18.93	19.67	18.92	19.20	29,845	+0.30(+1.61%)
Oct 10, 2006	19.41	19.55	18.80	18.89	26,685	-0.41(-2.14%)
Oct 09, 2006	19.72	19.72	18.87	19.30	33,783	-0.22(-1.15%)
Oct 06, 2006	19.72	19.75	19.25	19.53	32,363	-0.17(-0.88%)
Oct 05, 2006	19.66	19.76	19.53	19.70	26,615	-0.01(-0.07%)
Oct 04, 2006	18.91	19.74	18.91	19.72	22,366	+0.86(+4.58%)
Oct 03, 2006	18.90	19.35	18.85	18.85	85,462	+0.02(+0.12%)
Oct 02, 2006	18.91	19.20	18.82	18.83	18,188	+0.01(+0.04%)
Sep 29, 2006	19.06	19.32	18.69	18.83	64,405	-0.02(-0.12%)
Sep 28, 2006	19.35	19.46	18.57	18.85	59,694	-0.63(-3.24%)
Sep 27, 2006	19.22	19.68	19.01	19.48	26,379	+0.31(+1.63%)
Sep 26, 2006	19.17	19.33	18.74	19.17	25,955	+0.07(+0.34%)
Sep 25, 2006	19.41	19.41	18.48	19.10	43,892	-0.20(-1.01%)
Sep 22, 2006	18.93	19.96	18.93	19.30	66,088	+0.43(+2.27%)
Sep 21, 2006	18.97	19.02	18.48	18.87	41,047	+0.02(+0.12%)
Sep 20, 2006	18.63	19.01	18.61	18.85	203,052	+0.36(+1.96%)
Sep 19, 2006	18.54	18.90	18.23	18.48	133,755	+0.04(+0.20%)
Sep 18, 2006	18.86	18.91	17.90	18.45	58,090	-0.41(-2.15%)
Sep 15, 2006	19.91	19.92	18.70	18.85	67,603	-0.91(-4.62%)
Sep 14, 2006	20.20	20.21	19.72	19.77	24,812	-0.38(-1.91%)
Sep 13, 2006	20.06	20.35	19.66	20.15	29,899	+0.20(+0.98%)
Sep 12, 2006	18.56	19.99	18.56	19.96	52,692	+1.48(+8.00%)
Sep 11, 2006	18.84	18.87	18.05	18.48	111,757	-0.39(-2.07%)
Sep 08, 2006	18.85	19.85	18.49	18.87	47,838	+0.14(+0.77%)
Sep 07, 2006	19.71	19.91	18.60	18.72	178,095	-1.14(-5.73%)
Sep 06, 2006	19.35	19.86	19.12	19.86	44,696	+0.51(+2.66%)
Sep 05, 2006	20.91	21.17	18.83	19.35	115,634	-1.47(-7.07%)
Sep 01, 2006	20.17	21.18	20.09	20.82	257,775	+0.81(+4.06%)
Aug 31, 2006	20.01	20.38	19.76	20.01	16,201	+0.09(+0.47%)
Aug 30, 2006	19.71	20.68	19.58	19.91	26,234	+0.30(+1.52%)
Aug 29, 2006	20.42	20.42	18.98	19.62	54,045	-0.68(-3.36%)
Aug 28, 2006	19.38	20.81	18.91	20.30	36,684	+1.01(+5.22%)
Aug 25, 2006	19.50	19.50	18.93	19.29	13,871	-0.06(-0.30%)
Aug 24, 2006	20.11	20.11	18.77	19.35	49,288	-0.65(-3.26%)
Aug 23, 2006	21.14	21.34	19.85	20.00	29,335	-1.25(-5.90%)
Aug 22, 2006	21.31	21.54	21.17	21.25	17,472	+0.04(+0.17%)
Aug 21, 2006	21.91	21.91	21.11	21.22	23,340	-0.65(-2.98%)
Aug 18, 2006	21.91	22.12	21.62	21.87	37,179	+0.07(+0.33%)
Aug 17, 2006	22.00	22.47	21.62	21.80	15,102	-0.12(-0.56%)
Aug 16, 2006	22.30	22.30	21.65	21.92	23,683	-0.12(-0.53%)
Aug 15, 2006	22.25	22.91	21.80	22.04	50,595	+0.28(+1.27%)
Aug 14, 2006	21.69	22.37	21.09	21.76	25,479	+0.39(+1.83%)
Aug 11, 2006	21.76	21.76	20.77	21.37	44,402	-0.38(-1.73%)
Aug 10, 2006	21.67	22.52	21.67	21.75	75,396	-0.09(-0.40%)
Aug 09, 2006	22.83	23.18	21.75	21.83	29,161	-0.69(-3.06%)
Aug 08, 2006	23.33	23.41	22.40	22.52	33,029	-0.60(-2.60%)
Aug 07, 2006	23.40	23.40	22.94	23.12	45,097	-0.36(-1.54%)
Aug 04, 2006	24.55	24.75	23.02	23.49	47,816	-0.59(-2.44%)
Aug 03, 2006	24.40	24.40	24.02	24.07	60,147	-0.49(-2.01%)
Aug 02, 2006	24.78	25.10	24.15	24.57	159,698	-0.38(-1.54%)

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.