Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	24.06	24.12	23.87	23.95	2,640,335	-0.10(-0.43%)
Oct 30, 2006	23.90	24.07	23.79	24.06	1,155,256	+0.08(+0.34%)
Oct 27, 2006	23.91	24.15	23.84	23.97	1,643,294	+0.06(+0.26%)
Oct 26, 2006	23.52	23.93	23.52	23.91	1,246,690	+0.48(+2.07%)
Oct 25, 2006	23.41	23.56	23.26	23.43	2,121,819	+0.07(+0.29%)
Oct 24, 2006	23.28	23.36	23.19	23.36	633,633	-0.01(-0.02%)
Oct 23, 2006	23.11	23.38	23.08	23.37	477,360	+0.18(+0.76%)
Oct 20, 2006	23.29	23.34	23.10	23.19	280,320	-0.10(-0.44%)
Oct 19, 2006	23.23	23.44	23.20	23.29	1,278,139	+0.00(+0.00%)
Oct 18, 2006	23.26	23.36	23.21	23.29	947,927	+0.10(+0.42%)
Oct 17, 2006	22.86	23.24	22.86	23.20	2,644,412	+0.34(+1.49%)
Oct 16, 2006	22.77	22.86	22.74	22.86	468,236	+0.08(+0.36%)
Oct 13, 2006	22.52	22.84	22.52	22.77	566,465	+0.19(+0.84%)
Oct 12, 2006	22.54	22.59	22.44	22.58	509,003	+0.15(+0.67%)
Oct 11, 2006	22.47	22.62	22.36	22.43	973,358	-0.04(-0.16%)
Oct 10, 2006	22.44	22.57	22.22	22.47	1,168,456	+0.01(+0.02%)
Oct 09, 2006	22.30	22.50	22.12	22.46	1,051,979	+0.18(+0.81%)
Oct 06, 2006	22.42	22.49	22.19	22.28	752,634	-0.24(-1.07%)
Oct 05, 2006	22.28	22.53	22.27	22.53	627,421	+0.22(+0.97%)
Oct 04, 2006	22.08	22.38	22.08	22.31	868,723	+0.19(+0.86%)
Oct 03, 2006	22.01	22.25	21.97	22.12	454,065	+0.11(+0.51%)
Oct 02, 2006	22.16	22.23	21.90	22.01	1,166,709	-0.15(-0.70%)
Sep 29, 2006	22.26	22.29	22.06	22.16	895,318	-0.10(-0.44%)
Sep 28, 2006	22.28	22.37	22.11	22.26	919,972	-0.03(-0.12%)
Sep 27, 2006	22.15	22.35	22.11	22.28	2,037,762	+0.10(+0.46%)
Sep 26, 2006	22.13	22.23	22.04	22.18	667,412	+0.06(+0.26%)
Sep 25, 2006	22.03	22.20	21.87	22.12	550,353	+0.05(+0.23%)
Sep 22, 2006	21.93	22.11	21.82	22.07	977,434	+0.08(+0.35%)
Sep 21, 2006	21.99	22.04	21.88	22.00	1,115,071	+0.01(+0.05%)
Sep 20, 2006	22.23	22.29	21.95	21.99	1,442,371	-0.24(-1.07%)
Sep 19, 2006	22.02	22.22	21.97	22.22	1,089,058	+0.17(+0.77%)
Sep 18, 2006	22.11	22.20	21.97	22.05	1,735,116	-0.05(-0.23%)
Sep 15, 2006	22.00	22.15	21.92	22.10	1,079,740	+0.23(+1.06%)
Sep 14, 2006	21.85	21.91	21.79	21.87	3,033,445	+0.03(+0.12%)
Sep 13, 2006	21.59	21.89	21.57	21.85	825,432	+0.19(+0.86%)
Sep 12, 2006	21.40	21.70	21.38	21.66	1,240,478	+0.18(+0.84%)
Sep 11, 2006	21.40	21.52	21.21	21.48	1,042,079	+0.06(+0.29%)
Sep 08, 2006	21.32	21.47	21.12	21.42	818,638	+0.12(+0.56%)
Sep 07, 2006	21.56	21.58	21.25	21.30	1,167,486	-0.31(-1.43%)
Sep 06, 2006	21.74	21.83	21.58	21.61	1,141,667	-0.37(-1.69%)
Sep 05, 2006	21.73	22.01	21.73	21.98	1,497,892	+0.16(+0.73%)
Sep 01, 2006	21.89	21.89	21.74	21.82	669,741	-0.03(-0.14%)
Aug 31, 2006	21.78	21.90	21.75	21.85	490,561	+0.07(+0.31%)
Aug 30, 2006	21.49	21.80	21.43	21.78	691,678	+0.32(+1.51%)
Aug 29, 2006	21.48	21.54	21.26	21.46	692,066	+0.03(+0.12%)
Aug 28, 2006	21.34	21.50	21.29	21.43	811,455	+0.12(+0.56%)
Aug 25, 2006	21.38	21.48	21.31	21.32	723,515	-0.15(-0.70%)
Aug 24, 2006	21.48	21.53	21.34	21.47	879,400	+0.06(+0.29%)
Aug 23, 2006	21.54	21.58	21.37	21.40	1,591,267	-0.12(-0.57%)
Aug 22, 2006	21.14	21.54	21.12	21.53	886,971	+0.41(+1.95%)
Aug 21, 2006	21.03	21.16	20.96	21.11	327,494	+0.09(+0.42%)
Aug 18, 2006	20.93	21.03	20.86	21.03	319,146	+0.10(+0.47%)
Aug 17, 2006	20.97	21.07	20.87	20.93	381,267	-0.06(-0.29%)
Aug 16, 2006	21.12	21.18	20.98	20.99	1,090,223	-0.07(-0.34%)
Aug 15, 2006	20.96	21.08	20.83	21.06	788,742	+0.37(+1.77%)
Aug 14, 2006	20.56	20.91	20.54	20.70	767,582	+0.20(+0.96%)
Aug 11, 2006	20.49	20.53	20.29	20.50	859,404	-0.06(-0.30%)
Aug 10, 2006	20.41	20.62	20.30	20.56	332,347	+0.15(+0.73%)
Aug 09, 2006	20.55	20.59	20.36	20.41	736,910	-0.01(-0.02%)
Aug 08, 2006	20.75	20.83	20.35	20.42	680,807	-0.33(-1.61%)
Aug 07, 2006	20.74	20.79	20.60	20.75	541,423	+0.04(+0.17%)
Aug 04, 2006	20.63	20.74	20.60	20.72	669,353	+0.19(+0.93%)
Aug 03, 2006	20.33	20.53	20.29	20.53	594,031	+0.17(+0.84%)
Aug 02, 2006	20.59	20.59	20.35	20.36	722,738	-0.23(-1.13%)

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.