Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	24.95	25.51	24.94	25.20	986,128	+0.25(+1.01%)
Oct 30, 2006	24.58	25.07	24.52	24.95	1,096,212	+0.22(+0.88%)
Oct 27, 2006	24.99	24.99	24.33	24.73	860,935	-0.26(-1.04%)
Oct 26, 2006	24.61	25.30	24.52	24.99	1,301,887	+0.70(+2.90%)
Oct 25, 2006	24.74	24.81	24.24	24.28	938,641	-0.22(-0.91%)
Oct 24, 2006	24.32	24.62	24.29	24.51	528,217	-0.06(-0.24%)
Oct 23, 2006	24.16	24.72	24.00	24.57	666,053	+0.41(+1.68%)
Oct 20, 2006	24.60	24.65	24.09	24.16	1,060,751	-0.43(-1.75%)
Oct 19, 2006	24.94	24.94	24.32	24.59	1,068,460	-0.27(-1.07%)
Oct 18, 2006	24.71	25.13	24.70	24.86	1,377,743	+0.20(+0.80%)
Oct 17, 2006	24.45	24.79	24.39	24.66	1,010,797	-0.07(-0.30%)
Oct 16, 2006	24.59	24.89	24.30	24.73	2,252,246	+0.06(+0.24%)
Oct 13, 2006	24.39	24.92	24.34	24.68	1,517,120	+0.15(+0.61%)
Oct 12, 2006	23.67	24.88	23.67	24.53	3,246,083	+0.86(+3.62%)
Oct 11, 2006	23.26	23.83	22.99	23.67	1,772,441	+0.42(+1.78%)
Oct 10, 2006	22.71	23.51	22.70	23.26	842,125	+0.17(+0.72%)
Oct 09, 2006	22.73	23.35	22.65	23.09	898,246	+0.50(+2.23%)
Oct 06, 2006	22.80	22.80	22.59	22.59	342,585	-0.27(-1.19%)
Oct 05, 2006	22.32	22.86	22.25	22.86	1,018,506	+0.48(+2.16%)
Oct 04, 2006	22.15	22.59	22.15	22.38	551,343	+0.10(+0.45%)
Oct 03, 2006	22.30	22.37	22.14	22.28	731,116	-0.10(-0.43%)
Oct 02, 2006	22.44	22.44	22.16	22.37	492,755	+0.00(+0.00%)
Sep 29, 2006	22.44	22.50	22.34	22.37	399,631	-0.03(-0.12%)
Sep 28, 2006	22.61	22.64	22.34	22.40	565,836	-0.30(-1.30%)
Sep 27, 2006	22.59	22.73	22.42	22.69	844,592	+0.16(+0.69%)
Sep 26, 2006	22.41	22.62	22.26	22.54	768,736	+0.19(+0.84%)
Sep 25, 2006	22.00	22.50	21.97	22.35	659,269	+0.33(+1.52%)
Sep 22, 2006	22.00	22.11	21.86	22.02	378,355	+0.08(+0.35%)
Sep 21, 2006	21.87	22.14	21.78	21.94	672,528	+0.06(+0.27%)
Sep 20, 2006	21.68	22.11	21.66	21.88	829,174	+0.20(+0.94%)
Sep 19, 2006	22.25	22.26	21.62	21.68	1,391,002	-0.74(-3.30%)
Sep 18, 2006	22.86	23.03	22.32	22.42	1,251,008	-0.56(-2.46%)
Sep 15, 2006	22.70	23.03	22.70	22.98	1,484,435	+0.37(+1.64%)
Sep 14, 2006	22.67	22.84	22.46	22.61	819,615	+0.03(+0.12%)
Sep 13, 2006	22.00	22.68	22.00	22.58	1,329,947	+0.76(+3.46%)
Sep 12, 2006	21.64	21.87	21.64	21.83	477,338	+0.19(+0.87%)
Sep 11, 2006	21.56	21.72	21.51	21.64	426,150	-0.05(-0.21%)
Sep 08, 2006	21.60	21.73	21.52	21.69	367,562	+0.07(+0.33%)
Sep 07, 2006	21.55	21.67	21.38	21.61	429,850	-0.02(-0.07%)
Sep 06, 2006	21.47	21.87	21.47	21.63	605,614	+0.22(+1.05%)
Sep 05, 2006	21.77	21.79	21.36	21.41	358,003	-0.28(-1.30%)
Sep 01, 2006	21.70	21.84	21.57	21.69	343,510	+0.06(+0.27%)
Aug 31, 2006	21.54	21.71	21.54	21.63	204,749	+0.06(+0.30%)
Aug 30, 2006	21.17	21.71	21.17	21.57	509,098	+0.27(+1.26%)
Aug 29, 2006	21.31	21.38	21.00	21.30	666,669	-0.09(-0.44%)
Aug 28, 2006	21.14	21.40	21.09	21.39	479,188	+0.12(+0.55%)
Aug 25, 2006	21.10	21.42	21.03	21.27	341,660	-0.13(-0.59%)
Aug 24, 2006	21.61	21.61	21.27	21.40	528,833	-0.13(-0.62%)
Aug 23, 2006	21.79	21.87	21.46	21.53	561,828	-0.31(-1.44%)
Aug 22, 2006	22.27	22.27	21.84	21.85	498,306	-0.37(-1.66%)
Aug 21, 2006	22.26	22.30	22.15	22.22	558,127	-0.21(-0.93%)
Aug 18, 2006	22.43	22.47	22.20	22.43	402,098	+0.00(+0.00%)
Aug 17, 2006	22.54	22.59	22.32	22.43	440,026	-0.08(-0.36%)
Aug 16, 2006	22.20	22.70	22.20	22.51	969,168	+0.30(+1.36%)
Aug 15, 2006	22.05	22.37	21.93	22.20	1,370,342	+0.31(+1.41%)
Aug 14, 2006	21.91	22.12	21.70	21.90	442,801	+0.33(+1.55%)
Aug 11, 2006	21.40	21.73	21.32	21.56	456,061	+0.27(+1.25%)
Aug 10, 2006	21.15	21.36	21.00	21.30	524,208	+0.13(+0.63%)
Aug 09, 2006	21.16	21.56	21.14	21.16	529,450	+0.07(+0.34%)
Aug 08, 2006	21.46	21.71	21.08	21.09	445,268	-0.34(-1.57%)
Aug 07, 2006	21.47	21.74	21.41	21.43	419,366	-0.14(-0.63%)
Aug 04, 2006	21.51	21.69	21.45	21.57	439,410	+0.15(+0.70%)
Aug 03, 2006	21.09	21.52	21.05	21.42	416,283	-0.15(-0.71%)
Aug 02, 2006	21.17	21.77	21.11	21.57	669,753	+0.48(+2.29%)

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.