Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	22.80	22.90	22.41	22.55	10,674,364	-0.11(-0.50%)
Oct 30, 2006	22.79	22.84	22.57	22.66	9,652,132	-0.04(-0.16%)
Oct 27, 2006	22.83	22.93	22.62	22.70	10,668,082	-0.22(-0.98%)
Oct 26, 2006	22.45	22.98	22.35	22.92	13,755,498	+0.48(+2.13%)
Oct 25, 2006	22.82	22.83	22.33	22.45	13,352,512	-0.34(-1.48%)
Oct 24, 2006	22.90	23.19	22.71	22.78	7,654,314	-0.33(-1.42%)
Oct 23, 2006	22.49	23.15	22.48	23.11	9,639,969	+0.48(+2.12%)
Oct 20, 2006	22.95	22.95	22.48	22.63	12,153,848	-0.19(-0.82%)
Oct 19, 2006	23.24	23.45	22.73	22.82	8,991,985	-0.60(-2.56%)
Oct 18, 2006	23.09	23.47	22.91	23.42	15,425,848	+0.56(+2.45%)
Oct 17, 2006	23.30	23.34	22.68	22.86	13,117,939	-0.44(-1.89%)
Oct 16, 2006	23.53	23.60	23.27	23.30	11,301,765	+0.14(+0.61%)
Oct 13, 2006	23.19	23.19	22.88	23.16	13,848,391	-0.10(-0.42%)
Oct 12, 2006	22.92	23.37	22.90	23.25	16,197,201	+0.43(+1.90%)
Oct 11, 2006	22.59	23.02	22.54	22.82	14,072,005	+0.22(+0.99%)
Oct 10, 2006	22.38	22.67	22.32	22.59	10,064,206	+0.34(+1.55%)
Oct 09, 2006	21.70	22.47	21.70	22.25	10,356,387	+0.40(+1.81%)
Oct 06, 2006	22.30	22.40	21.77	21.85	14,226,917	-0.63(-2.80%)
Oct 05, 2006	22.30	22.50	22.01	22.48	11,574,031	+0.07(+0.30%)
Oct 04, 2006	21.32	22.42	21.26	22.42	20,745,922	+1.00(+4.65%)
Oct 03, 2006	21.10	21.48	20.96	21.42	9,181,916	+0.35(+1.67%)
Oct 02, 2006	21.02	21.20	20.84	21.07	9,201,430	+0.07(+0.36%)
Sep 29, 2006	21.47	21.55	20.99	20.99	9,741,149	-0.44(-2.06%)
Sep 28, 2006	21.32	21.57	21.11	21.43	14,152,468	+0.21(+0.99%)
Sep 27, 2006	21.29	21.58	21.14	21.23	14,407,091	-0.36(-1.66%)
Sep 26, 2006	21.25	22.07	21.23	21.58	21,061,360	+0.01(+0.03%)
Sep 25, 2006	21.20	21.70	20.99	21.58	14,551,845	+0.38(+1.80%)
Sep 22, 2006	20.99	21.21	20.90	21.20	11,315,131	-0.03(-0.14%)
Sep 21, 2006	21.18	21.40	21.08	21.23	12,970,378	+0.04(+0.21%)
Sep 20, 2006	21.55	21.55	21.16	21.18	12,917,048	-0.19(-0.88%)
Sep 19, 2006	21.60	21.61	21.17	21.37	10,600,450	-0.24(-1.11%)
Sep 18, 2006	21.69	21.84	21.43	21.61	8,854,582	-0.35(-1.60%)
Sep 15, 2006	22.15	22.21	21.55	21.96	16,100,030	+0.02(+0.07%)
Sep 14, 2006	21.38	22.00	21.21	21.94	11,117,982	+0.28(+1.28%)
Sep 13, 2006	21.55	21.91	21.39	21.67	11,406,555	+0.08(+0.38%)
Sep 12, 2006	20.84	21.94	20.84	21.58	18,579,424	+0.74(+3.55%)
Sep 11, 2006	20.02	20.91	20.02	20.84	10,553,402	+0.46(+2.28%)
Sep 08, 2006	20.34	20.47	20.24	20.38	7,552,331	+0.11(+0.55%)
Sep 07, 2006	20.37	20.57	20.13	20.27	12,373,185	-0.27(-1.31%)
Sep 06, 2006	20.80	20.81	20.42	20.54	10,079,844	-0.28(-1.33%)
Sep 05, 2006	20.31	20.87	20.31	20.81	11,030,702	+0.37(+1.79%)
Sep 01, 2006	20.26	20.57	20.25	20.45	8,868,082	+0.20(+1.00%)
Aug 31, 2006	20.35	20.38	20.19	20.25	8,976,881	-0.14(-0.70%)
Aug 30, 2006	20.51	20.60	20.29	20.39	8,744,312	+0.01(+0.07%)
Aug 29, 2006	20.31	20.47	20.17	20.37	12,048,524	+0.07(+0.37%)
Aug 28, 2006	20.09	20.46	20.03	20.30	12,412,614	+0.28(+1.42%)
Aug 25, 2006	19.56	20.09	19.56	20.01	15,162,003	+0.28(+1.44%)
Aug 24, 2006	20.57	20.57	19.60	19.73	27,528,104	-0.55(-2.73%)
Aug 23, 2006	20.76	20.87	20.25	20.28	18,647,458	-0.61(-2.90%)
Aug 22, 2006	21.18	21.19	20.86	20.89	14,049,015	-0.32(-1.52%)
Aug 21, 2006	21.10	21.38	20.87	21.21	21,151,180	-0.88(-3.96%)
Aug 18, 2006	22.22	22.41	22.00	22.09	9,680,334	+0.05(+0.24%)
Aug 17, 2006	21.51	22.30	21.40	22.03	9,885,903	+0.45(+2.08%)
Aug 16, 2006	21.62	21.64	21.13	21.58	6,842,329	+0.16(+0.73%)
Aug 15, 2006	21.33	21.68	21.11	21.43	10,240,905	+0.40(+1.92%)
Aug 14, 2006	21.29	21.48	20.95	21.02	6,992,295	+0.00(+0.00%)
Aug 11, 2006	20.80	21.08	20.72	21.02	7,722,748	+0.06(+0.29%)
Aug 10, 2006	20.42	20.96	20.39	20.96	9,907,022	+0.47(+2.30%)
Aug 09, 2006	21.23	21.23	20.36	20.49	14,409,897	-0.69(-3.25%)
Aug 08, 2006	21.41	21.49	21.05	21.18	7,862,423	-0.25(-1.19%)
Aug 07, 2006	21.46	21.58	21.17	21.43	5,899,757	-0.10(-0.45%)
Aug 04, 2006	22.07	22.33	21.04	21.53	13,866,302	-0.17(-0.79%)
Aug 03, 2006	20.87	21.81	20.84	21.70	11,077,350	+0.38(+1.79%)
Aug 02, 2006	20.84	21.32	20.66	21.32	11,541,150	+0.26(+1.24%)

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.