Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	21.43	21.54	21.13	21.13	1,637,741	-0.34(-1.60%)
Oct 30, 2006	20.99	21.47	20.89	21.47	710,829	+0.44(+2.07%)
Oct 27, 2006	21.39	21.46	21.00	21.03	671,433	-0.35(-1.65%)
Oct 26, 2006	21.08	21.39	20.76	21.39	934,736	+0.35(+1.68%)
Oct 25, 2006	20.88	21.08	20.77	21.03	759,238	+0.10(+0.49%)
Oct 24, 2006	20.88	21.19	20.83	20.93	970,242	-0.07(-0.31%)
Oct 23, 2006	20.81	21.08	20.66	21.00	666,417	+0.14(+0.67%)
Oct 20, 2006	20.96	20.98	20.72	20.86	634,229	-0.04(-0.18%)
Oct 19, 2006	20.89	21.09	20.66	20.89	698,311	+0.03(+0.13%)
Oct 18, 2006	21.17	21.36	20.75	20.87	1,187,160	-0.22(-1.06%)
Oct 17, 2006	21.91	21.91	20.76	21.09	2,513,483	-1.22(-5.45%)
Oct 16, 2006	22.37	22.50	21.93	22.30	1,026,214	+0.21(+0.97%)
Oct 13, 2006	21.42	22.41	21.30	22.09	3,185,822	+1.21(+5.78%)
Oct 12, 2006	20.67	21.15	20.60	20.88	728,062	+0.26(+1.26%)
Oct 11, 2006	20.74	20.74	20.46	20.62	533,595	-0.13(-0.63%)
Oct 10, 2006	20.81	20.93	20.73	20.75	639,263	+0.06(+0.27%)
Oct 09, 2006	21.11	21.14	20.67	20.70	1,595,020	-0.39(-1.85%)
Oct 06, 2006	21.10	21.26	21.07	21.09	774,278	-0.04(-0.18%)
Oct 05, 2006	21.08	21.19	21.08	21.13	1,024,850	+0.01(+0.04%)
Oct 04, 2006	21.02	21.22	21.02	21.12	832,040	+0.05(+0.22%)
Oct 03, 2006	21.04	21.17	21.03	21.07	1,001,515	+0.04(+0.18%)
Oct 02, 2006	20.87	21.21	20.63	21.03	750,087	+0.04(+0.18%)
Sep 29, 2006	21.04	21.11	20.97	21.00	1,069,771	-0.05(-0.22%)
Sep 28, 2006	21.02	21.06	20.88	21.04	879,177	+0.06(+0.27%)
Sep 27, 2006	21.02	21.11	20.94	20.99	1,064,207	-0.06(-0.26%)
Sep 26, 2006	21.13	21.16	20.96	21.04	583,962	-0.01(-0.04%)
Sep 25, 2006	20.71	21.24	20.71	21.05	1,134,713	+0.66(+3.23%)
Sep 22, 2006	20.33	20.44	20.25	20.39	808,262	-0.04(-0.18%)
Sep 21, 2006	20.80	20.80	20.27	20.43	453,418	-0.28(-1.35%)
Sep 20, 2006	20.66	20.85	20.50	20.71	519,705	+0.09(+0.45%)
Sep 19, 2006	20.52	20.66	20.24	20.61	700,304	+0.08(+0.41%)
Sep 18, 2006	20.60	20.69	20.40	20.53	1,128,432	-0.06(-0.27%)
Sep 15, 2006	20.65	20.88	20.43	20.59	999,977	+0.18(+0.86%)
Sep 14, 2006	20.57	20.79	20.28	20.41	913,148	-0.32(-1.57%)
Sep 13, 2006	20.35	20.81	20.19	20.74	1,082,684	+0.45(+2.24%)
Sep 12, 2006	20.20	20.37	20.17	20.28	1,427,905	+0.04(+0.18%)
Sep 11, 2006	20.19	20.34	20.12	20.24	1,076,772	+0.00(+0.00%)
Sep 08, 2006	20.06	20.24	20.01	20.24	577,914	+0.17(+0.83%)
Sep 07, 2006	20.10	20.32	20.04	20.08	702,363	-0.13(-0.64%)
Sep 06, 2006	20.24	20.43	20.16	20.21	594,023	-0.21(-1.05%)
Sep 05, 2006	20.33	20.55	20.24	20.42	355,976	+0.05(+0.23%)
Sep 01, 2006	20.39	20.45	20.22	20.37	317,042	+0.01(+0.05%)
Aug 31, 2006	20.48	20.53	20.30	20.36	611,386	-0.06(-0.27%)
Aug 30, 2006	20.39	20.61	20.32	20.42	381,780	+0.01(+0.05%)
Aug 29, 2006	20.13	20.45	20.09	20.41	779,088	+0.31(+1.52%)
Aug 28, 2006	20.05	20.38	19.92	20.10	363,806	+0.11(+0.56%)
Aug 25, 2006	19.96	20.20	19.90	19.99	292,792	-0.07(-0.32%)
Aug 24, 2006	20.00	20.13	19.96	20.06	490,583	+0.05(+0.23%)
Aug 23, 2006	20.06	20.29	19.83	20.01	476,634	-0.07(-0.37%)
Aug 22, 2006	20.07	20.22	19.92	20.09	279,072	+0.02(+0.09%)
Aug 21, 2006	20.10	20.24	19.95	20.07	565,461	-0.20(-1.01%)
Aug 18, 2006	20.21	20.35	19.78	20.27	739,075	+0.00(+0.00%)
Aug 17, 2006	20.22	20.37	20.00	20.27	559,931	-0.07(-0.37%)
Aug 16, 2006	20.33	20.39	19.94	20.35	802,619	+0.11(+0.55%)
Aug 15, 2006	20.31	20.39	19.83	20.23	1,133,914	+0.11(+0.55%)
Aug 14, 2006	20.05	21.04	19.98	20.12	2,256,025	+1.80(+9.83%)
Aug 11, 2006	18.39	18.48	18.15	18.32	277,870	-0.13(-0.70%)
Aug 10, 2006	17.71	18.55	17.62	18.45	562,287	+0.68(+3.81%)
Aug 09, 2006	18.32	18.61	17.73	17.77	735,337	-0.38(-2.10%)
Aug 08, 2006	18.45	18.61	18.09	18.15	403,799	-0.23(-1.26%)
Aug 07, 2006	18.44	18.45	18.15	18.39	316,069	-0.20(-1.05%)
Aug 04, 2006	18.60	19.03	18.32	18.58	454,296	+0.15(+0.81%)
Aug 03, 2006	18.00	18.58	17.93	18.43	436,142	+0.22(+1.22%)
Aug 02, 2006	17.84	18.33	17.80	18.21	460,880	+0.39(+2.19%)

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.