Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	15.32	15.33	15.07	15.19	490,193	-0.21(-1.35%)
Oct 30, 2006	15.46	15.52	15.30	15.40	729,538	-0.05(-0.29%)
Oct 27, 2006	14.95	15.60	14.73	15.44	1,986,211	+1.16(+8.10%)
Oct 26, 2006	14.10	14.40	14.10	14.29	292,766	+0.22(+1.54%)
Oct 25, 2006	14.12	14.22	14.07	14.07	272,083	-0.11(-0.77%)
Oct 24, 2006	14.21	14.24	14.02	14.18	376,050	+0.01(+0.06%)
Oct 23, 2006	14.46	14.46	14.17	14.17	105,626	-0.15(-1.07%)
Oct 20, 2006	14.47	14.47	14.25	14.32	359,902	-0.10(-0.69%)
Oct 19, 2006	14.56	14.57	14.38	14.42	254,940	-0.17(-1.18%)
Oct 18, 2006	14.47	14.62	14.47	14.59	416,863	+0.46(+3.26%)
Oct 17, 2006	14.29	14.32	14.07	14.13	222,422	-0.19(-1.33%)
Oct 16, 2006	14.38	14.46	14.27	14.32	192,228	-0.10(-0.69%)
Oct 13, 2006	14.32	14.47	14.29	14.42	249,852	+0.35(+2.51%)
Oct 12, 2006	13.98	14.10	13.93	14.07	296,084	+0.10(+0.71%)
Oct 11, 2006	13.82	13.98	13.79	13.97	327,053	+0.15(+1.11%)
Oct 10, 2006	14.11	14.06	13.79	13.82	774,222	-0.02(-0.13%)
Oct 09, 2006	14.01	14.07	13.79	13.83	160,706	-0.23(-1.61%)
Oct 06, 2006	14.15	14.15	13.91	14.06	162,476	-0.09(-0.64%)
Oct 05, 2006	13.94	14.15	13.88	14.15	204,947	+0.09(+0.64%)
Oct 04, 2006	13.93	14.08	13.89	14.06	222,091	+0.05(+0.32%)
Oct 03, 2006	14.10	14.17	13.98	14.01	375,940	-0.04(-0.26%)
Oct 02, 2006	14.34	14.34	14.01	14.05	191,122	-0.25(-1.77%)
Sep 29, 2006	14.33	14.38	14.19	14.30	214,017	+0.00(+0.00%)
Sep 28, 2006	14.42	14.43	14.20	14.30	327,827	-0.28(-1.92%)
Sep 27, 2006	14.48	14.59	14.34	14.58	254,608	+0.12(+0.81%)
Sep 26, 2006	14.47	14.58	14.44	14.47	270,203	+0.00(+0.00%)
Sep 25, 2006	14.46	14.47	14.28	14.47	222,976	+0.08(+0.57%)
Sep 22, 2006	14.68	14.68	14.38	14.38	363,442	-0.30(-2.03%)
Sep 21, 2006	14.96	14.99	14.65	14.68	149,314	-0.05(-0.37%)
Sep 20, 2006	14.60	14.89	14.60	14.74	445,730	+0.11(+0.74%)
Sep 19, 2006	14.82	15.01	14.50	14.63	424,937	-0.12(-0.80%)
Sep 18, 2006	14.60	14.78	14.56	14.75	359,017	+0.24(+1.68%)
Sep 15, 2006	14.48	14.56	14.41	14.50	241,557	+0.02(+0.12%)
Sep 14, 2006	14.47	14.59	14.35	14.48	274,959	+0.09(+0.63%)
Sep 13, 2006	14.07	14.51	14.07	14.39	206,606	+0.33(+2.38%)
Sep 12, 2006	14.10	14.18	14.01	14.06	121,442	+0.12(+0.84%)
Sep 11, 2006	13.83	13.98	13.61	13.94	247,529	-0.32(-2.22%)
Sep 08, 2006	14.31	14.46	14.23	14.26	137,147	+0.17(+1.22%)
Sep 07, 2006	14.42	14.42	13.83	14.09	142,899	-0.02(-0.13%)
Sep 06, 2006	14.35	14.41	14.01	14.10	640,613	-0.24(-1.70%)
Sep 05, 2006	14.34	14.49	14.33	14.35	275,401	+0.04(+0.28%)
Sep 01, 2006	14.18	14.41	14.17	14.31	224,966	+0.38(+2.73%)
Aug 31, 2006	14.01	14.01	13.81	13.93	117,460	-0.04(-0.26%)
Aug 30, 2006	14.06	14.11	13.86	13.96	252,396	-0.11(-0.80%)
Aug 29, 2006	14.10	14.14	13.99	14.08	189,795	-0.09(-0.61%)
Aug 28, 2006	14.10	14.19	14.05	14.16	247,972	-0.00(-0.03%)
Aug 25, 2006	14.08	14.20	14.07	14.17	206,385	+0.01(+0.06%)
Aug 24, 2006	14.19	14.20	14.06	14.16	211,252	+0.04(+0.26%)
Aug 23, 2006	14.21	14.25	14.06	14.12	474,930	-0.01(-0.06%)
Aug 22, 2006	14.15	14.18	14.02	14.13	220,100	-0.02(-0.16%)
Aug 21, 2006	14.40	14.40	14.07	14.15	153,296	-0.28(-1.94%)
Aug 18, 2006	14.47	14.52	14.33	14.43	179,840	+0.01(+0.06%)
Aug 17, 2006	14.47	14.49	14.31	14.43	359,239	+0.22(+1.53%)
Aug 16, 2006	14.13	14.31	14.08	14.21	147,765	+0.10(+0.67%)
Aug 15, 2006	13.88	14.22	13.88	14.11	209,703	+0.24(+1.73%)
Aug 14, 2006	14.05	14.05	13.80	13.87	118,566	-0.14(-1.00%)
Aug 11, 2006	14.08	14.16	13.95	14.01	119,230	-0.04(-0.29%)
Aug 10, 2006	13.93	14.10	13.87	14.05	202,846	+0.13(+0.94%)
Aug 09, 2006	14.13	14.30	13.90	13.92	281,374	-0.01(-0.10%)
Aug 08, 2006	13.78	14.01	13.71	13.94	288,674	+0.18(+1.28%)
Aug 07, 2006	13.46	13.83	13.45	13.76	194,882	+0.05(+0.40%)
Aug 04, 2006	13.91	14.05	13.68	13.71	172,319	-0.21(-1.49%)
Aug 03, 2006	13.83	14.06	13.79	13.91	294,425	+0.09(+0.69%)
Aug 02, 2006	13.68	13.90	13.68	13.82	322,518	+0.09(+0.69%)

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.