Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	19.76	20.04	19.49	19.97	231,664	+0.18(+0.92%)
Oct 30, 2006	19.50	19.97	19.42	19.79	89,890	+0.29(+1.47%)
Oct 27, 2006	19.81	19.88	19.50	19.50	103,124	-0.42(-2.11%)
Oct 26, 2006	19.72	19.97	19.52	19.92	102,197	+0.26(+1.30%)
Oct 25, 2006	19.41	19.77	19.25	19.67	117,029	+0.29(+1.51%)
Oct 24, 2006	19.00	19.42	19.00	19.38	153,135	+0.28(+1.47%)
Oct 23, 2006	18.74	19.31	18.67	19.09	99,443	+0.30(+1.59%)
Oct 20, 2006	18.91	19.06	18.75	18.80	98,303	-0.07(-0.36%)
Oct 19, 2006	18.58	18.91	18.48	18.86	98,541	+0.33(+1.78%)
Oct 18, 2006	18.59	18.70	18.43	18.53	47,920	+0.06(+0.33%)
Oct 17, 2006	18.16	18.47	18.16	18.47	64,048	+0.04(+0.20%)
Oct 16, 2006	18.17	18.56	18.17	18.44	62,920	+0.15(+0.80%)
Oct 13, 2006	18.19	18.42	18.08	18.29	62,804	+0.04(+0.23%)
Oct 12, 2006	17.91	18.28	17.77	18.25	77,320	+0.49(+2.75%)
Oct 11, 2006	17.93	18.08	17.63	17.76	58,770	-0.21(-1.15%)
Oct 10, 2006	17.96	18.05	17.84	17.97	28,809	-0.04(-0.24%)
Oct 09, 2006	18.02	18.02	17.81	18.01	51,355	-0.02(-0.14%)
Oct 06, 2006	17.91	18.20	17.87	18.03	73,030	-0.15(-0.84%)
Oct 05, 2006	18.07	18.27	17.87	18.19	91,639	+0.05(+0.30%)
Oct 04, 2006	17.73	18.14	17.53	18.13	36,053	+0.42(+2.38%)
Oct 03, 2006	17.62	17.75	17.46	17.71	53,592	+0.11(+0.62%)
Oct 02, 2006	17.85	17.90	17.33	17.60	83,261	-0.22(-1.23%)
Sep 29, 2006	18.41	18.41	17.81	17.82	78,730	-0.52(-2.86%)
Sep 28, 2006	18.30	18.41	18.23	18.34	67,142	+0.02(+0.10%)
Sep 27, 2006	18.34	18.50	18.25	18.33	40,059	+0.00(+0.00%)
Sep 26, 2006	18.48	18.50	18.17	18.33	37,869	-0.12(-0.66%)
Sep 25, 2006	18.10	18.45	17.92	18.45	46,728	+0.46(+2.58%)
Sep 22, 2006	18.11	18.18	17.88	17.98	46,820	-0.20(-1.07%)
Sep 21, 2006	18.61	18.66	18.14	18.18	36,531	-0.24(-1.32%)
Sep 20, 2006	18.57	18.59	18.30	18.42	114,531	+0.06(+0.33%)
Sep 19, 2006	18.67	18.67	17.95	18.36	104,286	-0.35(-1.86%)
Sep 18, 2006	18.73	18.80	18.53	18.71	75,810	-0.15(-0.81%)
Sep 15, 2006	18.83	19.00	18.75	18.86	231,841	+0.17(+0.91%)
Sep 14, 2006	18.70	18.73	18.61	18.69	129,605	-0.05(-0.29%)
Sep 13, 2006	18.77	18.87	18.61	18.75	146,802	+0.07(+0.36%)
Sep 12, 2006	18.30	18.77	18.25	18.68	56,089	+0.47(+2.58%)
Sep 11, 2006	17.88	18.27	17.81	18.21	87,968	+0.27(+1.50%)
Sep 08, 2006	18.03	18.03	17.88	17.94	40,677	-0.06(-0.34%)
Sep 07, 2006	17.89	18.12	17.87	18.00	87,724	+0.01(+0.07%)
Sep 06, 2006	18.28	18.29	17.99	17.99	45,424	-0.46(-2.51%)
Sep 05, 2006	18.39	18.55	18.36	18.45	55,369	+0.01(+0.07%)
Sep 01, 2006	18.62	18.63	18.37	18.44	59,309	-0.05(-0.30%)
Aug 31, 2006	18.66	18.69	18.44	18.50	78,322	-0.02(-0.13%)
Aug 30, 2006	18.55	18.63	18.38	18.52	67,301	+0.06(+0.33%)
Aug 29, 2006	18.28	18.54	18.06	18.46	66,955	+0.28(+1.54%)
Aug 28, 2006	18.07	18.27	17.80	18.18	50,876	+0.23(+1.26%)
Aug 25, 2006	17.80	18.07	17.80	17.95	41,102	+0.13(+0.72%)
Aug 24, 2006	17.59	17.89	17.59	17.83	70,272	+0.21(+1.21%)
Aug 23, 2006	18.11	18.11	17.52	17.61	37,557	-0.35(-1.94%)
Aug 22, 2006	17.76	18.08	17.70	17.96	27,773	+0.08(+0.44%)
Aug 21, 2006	18.23	18.25	17.87	17.88	36,037	-0.50(-2.72%)
Aug 18, 2006	18.60	18.60	18.23	18.38	44,583	-0.14(-0.76%)
Aug 17, 2006	18.39	18.59	18.32	18.52	52,075	+0.02(+0.10%)
Aug 16, 2006	18.52	18.56	18.31	18.50	54,056	+0.10(+0.53%)
Aug 15, 2006	18.11	18.45	18.10	18.41	51,419	+0.52(+2.93%)
Aug 14, 2006	17.75	18.10	17.69	17.88	53,818	+0.26(+1.45%)
Aug 11, 2006	17.75	17.75	17.47	17.63	48,118	-0.22(-1.23%)
Aug 10, 2006	17.34	17.88	17.34	17.84	50,506	+0.36(+2.06%)
Aug 09, 2006	17.75	17.86	17.44	17.48	69,280	-0.02(-0.14%)
Aug 08, 2006	17.83	18.04	17.48	17.51	87,614	-0.21(-1.20%)
Aug 07, 2006	17.65	17.81	17.59	17.72	84,466	-0.09(-0.48%)
Aug 04, 2006	18.22	18.45	17.62	17.81	84,336	-0.28(-1.55%)
Aug 03, 2006	17.57	18.11	17.55	18.09	39,813	+0.34(+1.89%)
Aug 02, 2006	17.66	17.85	17.48	17.75	32,710	+0.07(+0.38%)

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.