Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	20.27	20.32	20.14	20.23	273,514	-0.05(-0.23%)
Oct 30, 2006	20.14	20.30	20.14	20.28	242,989	+0.09(+0.46%)
Oct 27, 2006	20.29	20.38	20.19	20.19	217,779	-0.15(-0.74%)
Oct 26, 2006	20.22	20.39	20.14	20.34	315,430	+0.16(+0.82%)
Oct 25, 2006	19.75	20.26	19.75	20.18	523,338	+0.30(+1.49%)
Oct 24, 2006	19.81	19.91	19.73	19.88	449,378	+0.01(+0.03%)
Oct 23, 2006	19.81	19.96	19.73	19.87	463,198	-0.01(-0.03%)
Oct 20, 2006	19.77	19.90	19.72	19.88	262,732	+0.08(+0.40%)
Oct 19, 2006	19.75	19.83	19.67	19.80	247,545	+0.10(+0.50%)
Oct 18, 2006	19.64	19.75	19.62	19.70	297,054	+0.08(+0.40%)
Oct 17, 2006	19.54	19.62	19.48	19.62	225,068	+0.05(+0.27%)
Oct 16, 2006	19.53	19.62	19.48	19.57	407,918	+0.05(+0.24%)
Oct 13, 2006	19.26	19.57	19.26	19.52	429,180	+0.27(+1.40%)
Oct 12, 2006	19.10	19.26	19.08	19.25	901,794	+0.19(+1.00%)
Oct 11, 2006	19.24	19.24	19.00	19.06	261,365	-0.11(-0.55%)
Oct 10, 2006	19.04	19.17	19.04	19.17	234,940	+0.09(+0.45%)
Oct 09, 2006	19.02	19.08	18.96	19.08	195,606	+0.00(+0.00%)
Oct 06, 2006	19.18	19.14	18.96	19.08	272,148	-0.09(-0.48%)
Oct 05, 2006	18.86	19.21	18.86	19.17	573,758	+0.28(+1.46%)
Oct 04, 2006	18.75	18.93	18.71	18.90	295,535	+0.07(+0.35%)
Oct 03, 2006	18.79	18.84	18.70	18.83	516,960	+0.10(+0.53%)
Oct 02, 2006	18.78	18.90	18.73	18.73	186,494	-0.07(-0.35%)
Sep 29, 2006	18.92	18.94	18.75	18.80	278,830	-0.13(-0.70%)
Sep 28, 2006	18.97	19.00	18.86	18.93	270,022	-0.04(-0.21%)
Sep 27, 2006	18.65	18.97	18.65	18.97	419,764	+0.26(+1.37%)
Sep 26, 2006	18.53	18.73	18.44	18.71	472,158	+0.19(+1.03%)
Sep 25, 2006	18.48	18.59	18.37	18.52	588,186	+0.11(+0.61%)
Sep 22, 2006	18.43	18.53	18.34	18.41	253,923	-0.02(-0.11%)
Sep 21, 2006	18.59	18.59	18.40	18.43	385,138	-0.15(-0.82%)
Sep 20, 2006	18.48	18.62	18.44	18.58	353,397	+0.11(+0.57%)
Sep 19, 2006	18.46	18.50	18.31	18.48	235,396	-0.02(-0.11%)
Sep 18, 2006	18.44	18.61	18.40	18.50	333,654	-0.13(-0.67%)
Sep 15, 2006	18.61	18.66	18.46	18.62	448,467	+0.03(+0.14%)
Sep 14, 2006	18.57	18.67	18.54	18.59	372,381	-0.01(-0.07%)
Sep 13, 2006	18.49	18.61	18.42	18.61	356,131	+0.11(+0.60%)
Sep 12, 2006	18.44	18.53	18.38	18.50	438,899	+0.00(+0.00%)
Sep 11, 2006	18.50	18.53	18.35	18.50	443,303	-0.01(-0.04%)
Sep 08, 2006	18.52	18.58	18.45	18.50	302,977	+0.07(+0.36%)
Sep 07, 2006	18.58	18.71	18.44	18.44	337,755	-0.24(-1.27%)
Sep 06, 2006	18.93	18.93	18.61	18.67	385,745	-0.26(-1.36%)
Sep 05, 2006	18.86	18.96	18.86	18.93	564,646	+0.05(+0.28%)
Sep 01, 2006	19.01	19.08	18.88	18.88	422,801	-0.09(-0.45%)
Aug 31, 2006	18.73	19.03	18.73	18.96	559,786	+0.28(+1.48%)
Aug 30, 2006	18.83	18.86	18.65	18.69	306,926	-0.11(-0.60%)
Aug 29, 2006	18.80	18.83	18.65	18.80	393,946	+0.05(+0.25%)
Aug 28, 2006	18.59	18.75	18.58	18.75	446,948	+0.15(+0.81%)
Aug 25, 2006	18.54	18.63	18.50	18.60	400,932	+0.04(+0.21%)
Aug 24, 2006	18.59	18.61	18.39	18.56	656,527	-0.07(-0.39%)
Aug 23, 2006	18.86	18.90	18.61	18.63	532,754	-0.49(-2.58%)
Aug 22, 2006	18.93	19.14	18.93	19.13	392,883	+0.16(+0.87%)
Aug 21, 2006	19.08	19.16	18.91	18.96	475,803	-0.09(-0.48%)
Aug 18, 2006	18.99	19.09	18.92	19.06	334,566	+0.16(+0.84%)
Aug 17, 2006	18.96	19.04	18.80	18.90	330,921	-0.06(-0.31%)
Aug 16, 2006	19.17	19.17	18.93	18.96	381,797	-0.21(-1.10%)
Aug 15, 2006	19.04	19.17	18.98	19.17	408,525	+0.24(+1.29%)
Aug 14, 2006	18.88	18.97	18.81	18.92	407,462	+0.12(+0.63%)
Aug 11, 2006	18.90	18.90	18.69	18.81	426,142	-0.09(-0.49%)
Aug 10, 2006	18.60	18.91	18.19	18.90	1,217,680	-0.10(-0.52%)
Aug 09, 2006	18.65	19.00	18.65	19.00	405,033	+0.35(+1.87%)
Aug 08, 2006	18.79	18.93	18.65	18.65	447,252	-0.14(-0.77%)
Aug 07, 2006	18.92	19.00	18.71	18.79	265,314	-0.19(-1.01%)
Aug 04, 2006	18.93	19.05	18.86	18.98	542,929	+0.09(+0.49%)
Aug 03, 2006	19.04	19.08	18.82	18.89	283,993	-0.15(-0.80%)
Aug 02, 2006	19.10	19.19	18.98	19.04	316,493	-0.07(-0.34%)

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.