Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	19.19	19.19	19.10	19.16	80,388	-0.02(-0.11%)
Oct 30, 2006	19.17	19.22	19.16	19.18	105,033	-0.03(-0.14%)
Oct 27, 2006	19.24	19.30	19.21	19.21	44,888	-0.12(-0.62%)
Oct 26, 2006	19.32	19.33	19.23	19.33	82,735	+0.05(+0.25%)
Oct 25, 2006	19.17	19.29	19.17	19.28	101,219	+0.09(+0.44%)
Oct 24, 2006	19.15	19.19	19.13	19.19	78,335	-0.01(-0.05%)
Oct 23, 2006	19.02	19.21	19.02	19.20	86,256	+0.11(+0.59%)
Oct 20, 2006	19.02	19.09	19.02	19.09	92,417	+0.05(+0.27%)
Oct 19, 2006	19.00	19.04	18.99	19.04	1,253,948	+0.01(+0.07%)
Oct 18, 2006	19.03	19.08	18.95	19.03	116,475	+0.04(+0.23%)
Oct 17, 2006	18.93	18.98	18.87	18.98	59,558	-0.09(-0.46%)
Oct 16, 2006	18.95	19.22	18.95	19.07	215,641	+0.08(+0.43%)
Oct 13, 2006	18.92	19.00	18.91	18.99	37,553	+0.03(+0.18%)
Oct 12, 2006	19.19	19.19	18.87	18.95	86,843	+0.14(+0.76%)
Oct 11, 2006	18.77	18.85	18.77	18.81	108,260	-0.04(-0.24%)
Oct 10, 2006	18.85	18.86	18.77	18.86	92,124	+0.04(+0.24%)
Oct 09, 2006	18.77	18.82	18.76	18.81	31,686	+0.02(+0.13%)
Oct 06, 2006	18.77	18.80	18.71	18.79	84,496	-0.05(-0.29%)
Oct 05, 2006	19.15	18.84	18.78	18.84	81,269	+0.02(+0.11%)
Oct 04, 2006	18.71	18.82	18.67	18.82	135,546	+0.10(+0.55%)
Oct 03, 2006	18.66	18.78	18.65	18.72	60,731	+0.05(+0.26%)
Oct 02, 2006	18.72	18.74	18.64	18.67	71,293	-0.03(-0.15%)
Sep 29, 2006	18.76	18.76	18.70	18.70	45,768	-0.05(-0.27%)
Sep 28, 2006	18.71	18.75	18.69	18.75	12,028	+0.03(+0.16%)
Sep 27, 2006	18.71	18.75	18.68	18.72	25,231	+0.02(+0.09%)
Sep 26, 2006	18.57	18.71	18.57	18.70	134,666	+0.11(+0.59%)
Sep 25, 2006	18.51	18.63	18.45	18.59	72,173	+0.13(+0.70%)
Sep 22, 2006	18.44	18.46	18.41	18.46	18,483	+0.01(+0.04%)
Sep 21, 2006	18.58	18.58	18.41	18.46	39,020	-0.08(-0.44%)
Sep 20, 2006	18.47	18.56	18.47	18.54	15,256	+0.07(+0.41%)
Sep 19, 2006	18.46	18.46	18.38	18.46	34,033	+0.00(+0.02%)
Sep 18, 2006	18.46	18.48	18.43	18.46	39,901	-0.01(-0.06%)
Sep 15, 2006	18.50	18.54	18.46	18.47	47,235	+0.03(+0.19%)
Sep 14, 2006	18.45	18.45	18.40	18.44	32,272	-0.02(-0.13%)
Sep 13, 2006	18.35	18.46	18.35	18.46	138,480	+0.07(+0.41%)
Sep 12, 2006	18.31	18.40	18.28	18.39	162,244	+0.15(+0.80%)
Sep 11, 2006	18.23	18.26	18.16	18.24	116,769	-0.03(-0.15%)
Sep 08, 2006	18.25	18.27	18.18	18.27	52,810	+0.04(+0.24%)
Sep 07, 2006	18.27	18.27	18.18	18.22	41,954	-0.07(-0.37%)
Sep 06, 2006	18.35	18.35	18.29	18.29	196,864	-0.12(-0.63%)
Sep 05, 2006	18.39	18.42	18.37	18.41	29,632	+0.03(+0.15%)
Sep 01, 2006	18.35	18.40	18.32	18.38	37,553	+0.09(+0.47%)
Aug 31, 2006	18.33	18.33	18.29	18.29	29,045	-0.03(-0.15%)
Aug 30, 2006	18.34	18.34	18.29	18.32	51,636	+0.01(+0.06%)
Aug 29, 2006	18.28	18.31	18.20	18.31	150,802	+0.02(+0.09%)
Aug 28, 2006	18.20	18.32	18.18	18.29	67,186	+0.10(+0.56%)
Aug 25, 2006	18.19	18.22	18.17	18.19	58,384	-0.02(-0.11%)
Aug 24, 2006	18.19	18.22	18.18	18.21	58,971	+0.05(+0.30%)
Aug 23, 2006	18.22	18.22	18.12	18.16	40,781	-0.07(-0.37%)
Aug 22, 2006	18.18	18.25	18.18	18.22	68,359	+0.03(+0.15%)
Aug 21, 2006	18.21	18.21	18.18	18.20	100,926	-0.01(-0.08%)
Aug 18, 2006	18.17	18.21	18.14	18.21	308,059	+0.06(+0.36%)
Aug 17, 2006	18.07	18.17	18.07	18.15	411,626	+0.01(+0.06%)
Aug 16, 2006	18.10	18.15	18.09	18.14	34,913	+0.09(+0.47%)
Aug 15, 2006	18.01	18.06	17.99	18.05	198,038	+0.22(+1.24%)
Aug 14, 2006	17.93	17.98	17.83	17.83	13,495	+0.00(+0.02%)
Aug 11, 2006	17.87	17.87	17.79	17.83	4,987	-0.05(-0.27%)
Aug 10, 2006	17.83	17.87	17.80	17.87	30,512	+0.04(+0.21%)
Aug 09, 2006	18.03	18.05	17.83	17.84	26,698	-0.08(-0.46%)
Aug 08, 2006	18.01	18.01	17.90	17.92	22,884	-0.04(-0.23%)
Aug 07, 2006	18.00	18.01	17.95	17.96	313,927	-0.04(-0.21%)
Aug 04, 2006	18.15	18.15	17.96	18.00	50,756	-0.01(-0.06%)
Aug 03, 2006	17.93	18.03	17.93	18.01	8,508	+0.06(+0.36%)
Aug 02, 2006	17.95	18.01	17.92	17.94	380,820	+0.10(+0.53%)

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.