Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	25.74	25.74	25.06	25.30	69,711	-0.31(-1.23%)
Oct 30, 2006	25.27	25.82	25.10	25.61	134,018	+0.32(+1.27%)
Oct 27, 2006	24.59	26.01	24.55	25.29	414,649	+0.68(+2.78%)
Oct 26, 2006	23.31	24.92	23.29	24.61	861,131	+0.27(+1.12%)
Oct 25, 2006	24.98	25.01	24.33	24.33	256,166	-0.52(-2.07%)
Oct 24, 2006	24.69	24.98	24.52	24.85	195,474	+0.18(+0.72%)
Oct 23, 2006	24.51	25.10	24.42	24.67	185,890	+0.14(+0.59%)
Oct 20, 2006	24.51	24.75	24.35	24.52	105,865	+0.02(+0.07%)
Oct 19, 2006	24.39	24.52	24.21	24.51	109,294	+0.00(+0.00%)
Oct 18, 2006	24.48	24.71	24.17	24.51	160,103	+0.10(+0.40%)
Oct 17, 2006	24.33	24.44	23.78	24.41	177,703	+0.03(+0.13%)
Oct 16, 2006	24.16	24.44	23.96	24.38	158,714	+0.27(+1.10%)
Oct 13, 2006	23.90	24.32	23.84	24.11	206,710	-0.03(-0.13%)
Oct 12, 2006	23.70	24.15	23.53	24.15	168,587	+0.64(+2.70%)
Oct 11, 2006	23.26	23.82	23.13	23.51	430,969	+0.06(+0.27%)
Oct 10, 2006	23.53	23.53	23.26	23.45	112,520	+0.00(+0.00%)
Oct 09, 2006	22.83	23.58	22.71	23.45	205,124	+0.47(+2.07%)
Oct 06, 2006	22.93	23.15	22.60	22.97	114,073	-0.22(-0.94%)
Oct 05, 2006	22.54	23.29	22.50	23.19	88,286	+0.58(+2.56%)
Oct 04, 2006	21.96	22.71	21.88	22.61	128,718	+0.65(+2.97%)
Oct 03, 2006	21.73	22.03	21.62	21.96	162,673	+0.15(+0.70%)
Oct 02, 2006	21.22	21.85	21.16	21.80	85,928	+0.63(+2.96%)
Sep 29, 2006	21.75	21.92	21.14	21.18	77,610	-0.62(-2.84%)
Sep 28, 2006	21.78	22.17	21.63	21.80	111,618	-0.19(-0.88%)
Sep 27, 2006	21.82	22.05	21.64	21.99	151,094	+0.06(+0.29%)
Sep 26, 2006	21.83	22.00	21.77	21.93	78,733	+0.03(+0.15%)
Sep 25, 2006	21.87	22.05	21.60	21.89	101,470	+0.05(+0.22%)
Sep 22, 2006	21.73	21.88	21.37	21.84	101,722	-0.10(-0.48%)
Sep 21, 2006	22.27	22.27	21.88	21.95	101,927	-0.21(-0.94%)
Sep 20, 2006	22.09	22.33	22.02	22.16	96,591	+0.27(+1.21%)
Sep 19, 2006	22.14	22.14	21.54	21.89	127,427	-0.30(-1.34%)
Sep 18, 2006	21.74	22.33	21.61	22.19	120,403	+0.36(+1.66%)
Sep 15, 2006	22.05	22.05	21.27	21.83	186,545	-0.06(-0.29%)
Sep 14, 2006	21.60	22.03	21.45	21.89	48,219	+0.28(+1.30%)
Sep 13, 2006	22.03	22.05	21.57	21.61	84,880	-0.49(-2.22%)
Sep 12, 2006	21.93	22.23	21.70	22.10	84,271	+0.17(+0.77%)
Sep 11, 2006	21.85	22.00	21.62	21.93	67,113	+0.02(+0.07%)
Sep 08, 2006	22.13	22.17	21.92	21.92	97,527	-0.10(-0.44%)
Sep 07, 2006	22.27	22.28	21.97	22.01	126,104	-0.33(-1.48%)
Sep 06, 2006	22.54	22.61	22.21	22.34	122,896	-0.33(-1.46%)
Sep 05, 2006	23.64	23.64	22.63	22.67	175,264	-0.85(-3.63%)
Sep 01, 2006	23.70	23.71	23.41	23.53	137,014	-0.23(-0.98%)
Aug 31, 2006	23.26	23.78	23.16	23.76	198,673	+0.60(+2.57%)
Aug 30, 2006	23.09	23.33	22.74	23.16	44,357	-0.03(-0.14%)
Aug 29, 2006	23.12	23.21	22.41	23.20	208,369	-0.01(-0.03%)
Aug 28, 2006	23.02	23.20	22.85	23.20	74,402	+0.35(+1.55%)
Aug 25, 2006	22.55	22.97	22.53	22.85	113,249	+0.17(+0.75%)
Aug 24, 2006	22.65	22.74	22.50	22.68	95,469	+0.19(+0.82%)
Aug 23, 2006	22.87	22.94	22.26	22.50	282,044	-0.42(-1.83%)
Aug 22, 2006	23.02	23.14	22.87	22.92	99,559	-0.08(-0.35%)
Aug 21, 2006	22.95	23.31	22.95	23.00	72,461	-0.26(-1.11%)
Aug 18, 2006	23.73	23.73	23.07	23.25	89,432	-0.37(-1.57%)
Aug 17, 2006	23.30	23.74	23.21	23.62	229,310	+0.32(+1.38%)
Aug 16, 2006	22.86	23.34	22.71	23.30	270,270	+0.50(+2.19%)
Aug 15, 2006	21.78	22.94	21.75	22.80	196,382	+1.39(+6.50%)
Aug 14, 2006	21.40	21.97	21.25	21.41	243,698	-0.08(-0.37%)
Aug 11, 2006	21.93	22.00	21.43	21.49	74,970	-0.43(-1.98%)
Aug 10, 2006	21.97	22.13	21.86	21.93	106,084	-0.02(-0.11%)
Aug 09, 2006	22.28	22.58	21.90	21.95	90,197	-0.06(-0.26%)
Aug 08, 2006	22.62	22.66	21.95	22.01	123,515	-0.55(-2.43%)
Aug 07, 2006	22.73	23.08	22.38	22.55	262,549	-0.23(-0.99%)
Aug 04, 2006	22.74	23.12	22.50	22.78	159,941	+0.04(+0.18%)
Aug 03, 2006	22.35	23.04	22.35	22.74	211,848	+0.24(+1.07%)
Aug 02, 2006	21.88	22.59	21.88	22.50	413,526	+0.82(+3.79%)

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.