Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	21.41	21.42	21.00	21.11	322,823	-0.24(-1.12%)
Oct 30, 2006	21.85	21.99	21.30	21.35	258,905	-0.61(-2.78%)
Oct 27, 2006	22.60	22.65	21.93	21.96	145,059	-0.68(-3.00%)
Oct 26, 2006	22.12	22.86	21.98	22.64	371,192	-1.10(-4.63%)
Oct 25, 2006	23.87	24.00	23.47	23.74	95,234	-0.33(-1.37%)
Oct 24, 2006	23.71	24.35	23.48	24.07	146,059	+0.11(+0.46%)
Oct 23, 2006	23.76	24.49	23.70	23.96	92,851	+0.13(+0.55%)
Oct 20, 2006	24.43	24.43	23.76	23.83	108,587	-0.47(-1.93%)
Oct 19, 2006	24.64	24.71	24.24	24.30	224,982	-0.47(-1.90%)
Oct 18, 2006	25.21	25.48	24.50	24.77	85,756	-0.20(-0.80%)
Oct 17, 2006	24.89	25.15	24.66	24.97	56,474	-0.19(-0.76%)
Oct 16, 2006	24.35	25.21	24.23	25.16	75,534	+0.76(+3.11%)
Oct 13, 2006	24.48	25.08	24.18	24.40	98,721	-0.03(-0.12%)
Oct 12, 2006	23.37	24.47	23.37	24.43	112,488	+1.18(+5.08%)
Oct 11, 2006	23.84	24.09	23.17	23.25	121,042	-0.69(-2.88%)
Oct 10, 2006	23.16	24.04	22.77	23.94	170,675	+0.89(+3.86%)
Oct 09, 2006	22.68	23.08	22.48	23.05	291,252	+0.32(+1.41%)
Oct 06, 2006	22.74	23.03	22.33	22.73	156,688	-0.18(-0.79%)
Oct 05, 2006	21.26	23.20	21.18	22.91	263,218	+1.60(+7.51%)
Oct 04, 2006	21.13	21.59	21.04	21.31	454,667	+0.04(+0.19%)
Oct 03, 2006	21.83	21.83	21.15	21.27	226,449	-0.63(-2.88%)
Oct 02, 2006	22.22	22.67	21.79	21.90	96,054	-0.28(-1.26%)
Sep 29, 2006	22.62	22.70	22.12	22.18	118,079	-0.40(-1.77%)
Sep 28, 2006	22.85	23.07	22.42	22.58	146,656	-0.12(-0.53%)
Sep 27, 2006	23.03	23.07	22.52	22.70	179,097	-0.37(-1.60%)
Sep 26, 2006	22.57	23.33	22.57	23.07	129,413	+0.52(+2.31%)
Sep 25, 2006	22.89	22.89	22.14	22.55	69,259	-0.24(-1.05%)
Sep 22, 2006	23.53	23.87	22.58	22.79	87,860	-0.91(-3.84%)
Sep 21, 2006	24.25	24.30	23.44	23.70	104,590	-0.38(-1.58%)
Sep 20, 2006	24.04	24.60	23.85	24.08	64,811	+0.31(+1.30%)
Sep 19, 2006	24.37	24.54	23.46	23.77	128,379	-0.67(-2.74%)
Sep 18, 2006	23.72	24.56	23.57	24.44	109,676	+0.87(+3.69%)
Sep 15, 2006	23.72	23.87	23.39	23.57	214,220	+0.03(+0.13%)
Sep 14, 2006	23.82	23.95	23.34	23.54	109,477	-0.46(-1.92%)
Sep 13, 2006	23.35	24.05	23.35	24.00	162,126	+0.59(+2.52%)
Sep 12, 2006	23.38	24.02	23.19	23.41	217,787	+0.02(+0.09%)
Sep 11, 2006	24.39	24.39	23.30	23.39	239,410	-1.03(-4.22%)
Sep 08, 2006	24.57	24.82	24.40	24.42	54,538	-0.04(-0.16%)
Sep 07, 2006	24.15	25.23	23.85	24.46	187,500	+0.21(+0.87%)
Sep 06, 2006	25.01	25.10	24.24	24.25	123,326	-1.01(-4.00%)
Sep 05, 2006	24.94	25.54	24.71	25.26	198,731	+0.38(+1.53%)
Sep 01, 2006	24.04	25.25	24.04	24.88	103,032	+0.68(+2.81%)
Aug 31, 2006	24.27	24.70	24.15	24.20	205,186	-0.12(-0.49%)
Aug 30, 2006	24.75	24.90	24.28	24.32	88,207	-0.37(-1.50%)
Aug 29, 2006	24.91	25.41	24.47	24.69	193,946	-0.06(-0.24%)
Aug 28, 2006	24.82	25.10	24.67	24.75	101,530	+0.00(+0.00%)
Aug 25, 2006	24.88	25.00	24.63	24.75	60,598	-0.13(-0.52%)
Aug 24, 2006	25.23	25.57	24.70	24.88	72,615	-0.22(-0.88%)
Aug 23, 2006	25.84	26.23	24.97	25.10	51,209	-0.63(-2.45%)
Aug 22, 2006	26.06	26.45	25.57	25.73	59,731	-0.26(-1.00%)
Aug 21, 2006	25.91	26.22	25.58	25.99	84,350	+0.00(+0.00%)
Aug 18, 2006	26.18	26.46	25.79	25.99	69,744	-0.06(-0.23%)
Aug 17, 2006	26.57	26.79	26.01	26.05	68,567	-0.68(-2.54%)
Aug 16, 2006	26.58	26.87	26.30	26.73	126,720	+0.55(+2.10%)
Aug 15, 2006	26.16	26.63	25.75	26.18	162,315	+0.49(+1.91%)
Aug 14, 2006	25.97	26.40	25.53	25.69	109,320	-0.04(-0.16%)
Aug 11, 2006	26.24	26.38	25.69	25.73	102,772	-0.49(-1.87%)
Aug 10, 2006	26.00	26.79	25.57	26.22	103,162	+0.06(+0.23%)
Aug 09, 2006	26.72	27.15	26.07	26.16	119,569	-0.17(-0.65%)
Aug 08, 2006	27.06	27.50	26.22	26.33	90,109	-0.52(-1.94%)
Aug 07, 2006	26.40	27.37	26.04	26.85	113,384	+0.31(+1.17%)
Aug 04, 2006	27.77	28.11	26.13	26.54	116,681	-0.87(-3.17%)
Aug 03, 2006	27.18	27.55	27.00	27.41	84,736	-0.09(-0.33%)
Aug 02, 2006	27.64	27.67	27.06	27.50	115,645	+0.12(+0.44%)

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.