Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	14.82	14.82	14.40	14.51	153,888	-0.32(-2.18%)
Oct 30, 2006	14.55	14.87	14.37	14.83	66,224	+0.17(+1.13%)
Oct 27, 2006	14.78	14.86	14.57	14.66	97,893	-0.22(-1.45%)
Oct 26, 2006	14.85	14.89	14.67	14.88	131,133	+0.07(+0.46%)
Oct 25, 2006	14.55	14.85	14.48	14.81	122,282	+0.27(+1.88%)
Oct 24, 2006	14.31	14.57	14.22	14.54	121,596	+0.15(+1.02%)
Oct 23, 2006	14.32	14.54	14.18	14.39	82,526	-0.04(-0.27%)
Oct 20, 2006	14.61	14.61	14.28	14.43	101,670	-0.09(-0.61%)
Oct 19, 2006	14.41	14.78	14.25	14.52	130,183	+0.06(+0.41%)
Oct 18, 2006	14.28	14.69	14.23	14.46	164,251	+0.25(+1.79%)
Oct 17, 2006	14.58	14.62	13.92	14.20	151,654	-0.51(-3.46%)
Oct 16, 2006	14.41	14.72	14.38	14.71	101,149	+0.30(+2.10%)
Oct 13, 2006	14.70	14.71	14.36	14.41	126,256	-0.25(-1.73%)
Oct 12, 2006	14.22	14.67	14.17	14.66	127,501	+0.45(+3.17%)
Oct 11, 2006	14.26	14.29	13.95	14.21	110,950	-0.17(-1.16%)
Oct 10, 2006	14.42	14.45	14.11	14.38	113,400	+0.03(+0.20%)
Oct 09, 2006	14.40	14.50	14.29	14.35	113,649	-0.12(-0.81%)
Oct 06, 2006	14.28	14.48	14.21	14.47	160,639	+0.10(+0.68%)
Oct 05, 2006	13.94	14.43	13.94	14.37	173,524	+0.33(+2.37%)
Oct 04, 2006	13.72	14.10	13.57	14.04	188,109	+0.27(+1.99%)
Oct 03, 2006	13.46	13.90	13.45	13.76	281,232	+0.22(+1.66%)
Oct 02, 2006	13.73	13.85	13.45	13.54	185,221	-0.16(-1.14%)
Sep 29, 2006	14.13	14.13	13.69	13.70	228,996	-0.39(-2.78%)
Sep 28, 2006	13.96	14.20	13.75	14.09	215,272	+0.21(+1.48%)
Sep 27, 2006	13.76	13.98	13.63	13.88	201,079	+0.09(+0.64%)
Sep 26, 2006	13.66	13.85	13.35	13.79	208,692	+0.17(+1.22%)
Sep 25, 2006	13.31	13.65	13.11	13.63	212,569	+0.31(+2.35%)
Sep 22, 2006	13.07	13.31	13.05	13.31	129,146	+0.16(+1.19%)
Sep 21, 2006	13.27	13.28	12.96	13.16	243,006	-0.01(-0.07%)
Sep 20, 2006	13.36	13.42	13.03	13.17	169,978	-0.06(-0.44%)
Sep 19, 2006	13.18	13.26	12.82	13.23	167,495	+0.12(+0.90%)
Sep 18, 2006	13.13	13.36	12.93	13.11	107,691	-0.12(-0.89%)
Sep 15, 2006	13.10	13.34	13.01	13.23	284,177	+0.25(+1.96%)
Sep 14, 2006	13.05	13.09	12.78	12.97	188,752	-0.08(-0.60%)
Sep 13, 2006	13.20	13.20	12.82	13.05	187,872	-0.15(-1.11%)
Sep 12, 2006	12.87	13.32	12.82	13.20	138,145	+0.37(+2.90%)
Sep 11, 2006	12.81	12.98	12.76	12.82	372,523	-0.02(-0.15%)
Sep 08, 2006	13.00	13.12	12.74	12.84	280,327	-0.07(-0.53%)
Sep 07, 2006	12.87	13.11	12.86	12.91	456,118	-0.06(-0.45%)
Sep 06, 2006	13.13	13.16	12.79	12.97	339,736	-0.26(-2.00%)
Sep 05, 2006	13.12	13.57	13.12	13.24	201,272	+0.12(+0.89%)
Sep 01, 2006	13.35	13.35	13.11	13.12	175,405	-0.11(-0.81%)
Aug 31, 2006	12.92	13.49	12.87	13.23	361,126	+0.39(+3.05%)
Aug 30, 2006	12.69	13.06	12.58	12.83	189,824	+0.13(+1.00%)
Aug 29, 2006	12.44	12.73	12.19	12.71	228,416	+0.33(+2.69%)
Aug 28, 2006	11.97	12.44	11.97	12.37	126,409	+0.45(+3.77%)
Aug 25, 2006	12.09	12.09	11.73	11.92	190,454	-0.18(-1.46%)
Aug 24, 2006	12.50	12.50	11.85	12.10	246,317	-0.32(-2.60%)
Aug 23, 2006	12.78	12.78	12.37	12.42	180,788	-0.29(-2.31%)
Aug 22, 2006	12.94	12.96	12.58	12.72	281,171	-0.22(-1.66%)
Aug 21, 2006	13.22	13.26	12.87	12.93	146,791	-0.38(-2.87%)
Aug 18, 2006	13.32	13.45	13.21	13.31	156,160	+0.06(+0.44%)
Aug 17, 2006	13.78	13.78	13.19	13.26	239,226	-0.54(-3.90%)
Aug 16, 2006	14.04	14.04	13.36	13.79	185,987	+0.04(+0.28%)
Aug 15, 2006	13.70	13.92	13.56	13.75	242,239	+0.16(+1.15%)
Aug 14, 2006	13.40	13.98	13.17	13.60	169,725	+0.26(+1.98%)
Aug 11, 2006	13.52	13.59	13.13	13.33	191,344	-0.19(-1.38%)
Aug 10, 2006	13.41	13.76	13.01	13.52	236,015	-0.02(-0.14%)
Aug 09, 2006	13.89	14.16	13.46	13.54	206,671	-0.15(-1.07%)
Aug 08, 2006	14.10	14.21	13.53	13.69	148,507	-0.28(-2.03%)
Aug 07, 2006	13.92	14.12	13.86	13.97	139,977	-0.06(-0.42%)
Aug 04, 2006	14.64	15.01	13.76	14.03	197,000	-0.42(-2.91%)
Aug 03, 2006	12.86	14.45	12.72	14.45	365,902	-0.59(-3.90%)
Aug 02, 2006	14.51	15.14	14.34	15.04	158,795	+0.69(+4.84%)

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.