Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	14.41	14.52	14.08	14.16	886,132	-0.18(-1.24%)
Oct 30, 2006	14.11	14.36	14.03	14.33	815,417	+0.17(+1.17%)
Oct 27, 2006	14.21	14.36	14.13	14.17	1,095,685	-0.12(-0.86%)
Oct 26, 2006	14.56	14.58	13.94	14.29	2,246,542	-0.25(-1.75%)
Oct 25, 2006	14.59	14.72	14.32	14.55	1,110,449	+0.05(+0.37%)
Oct 24, 2006	14.48	14.57	14.29	14.49	1,012,796	+0.22(+1.51%)
Oct 23, 2006	14.23	14.32	14.12	14.28	468,839	-0.05(-0.32%)
Oct 20, 2006	14.77	14.77	14.23	14.32	377,661	-0.36(-2.45%)
Oct 19, 2006	14.40	14.71	14.28	14.68	491,374	+0.24(+1.63%)
Oct 18, 2006	14.65	14.72	14.37	14.45	487,748	-0.12(-0.80%)
Oct 17, 2006	14.57	14.59	14.42	14.56	340,620	-0.03(-0.24%)
Oct 16, 2006	14.29	14.61	14.16	14.60	559,239	+0.31(+2.19%)
Oct 13, 2006	14.25	14.48	14.21	14.28	392,426	+0.05(+0.35%)
Oct 12, 2006	13.81	14.25	13.79	14.23	388,799	+0.48(+3.48%)
Oct 11, 2006	13.83	13.89	13.67	13.76	603,015	-0.21(-1.52%)
Oct 10, 2006	13.62	14.01	13.53	13.97	552,764	+0.41(+3.02%)
Oct 09, 2006	13.43	13.76	13.30	13.56	402,269	+0.10(+0.77%)
Oct 06, 2006	13.55	13.57	13.28	13.45	639,020	-0.17(-1.27%)
Oct 05, 2006	13.27	13.76	13.20	13.63	1,012,278	+0.37(+2.77%)
Oct 04, 2006	13.07	13.28	12.96	13.26	915,661	+0.19(+1.45%)
Oct 03, 2006	13.45	13.45	13.01	13.07	1,123,141	-0.37(-2.79%)
Oct 02, 2006	13.58	13.58	13.35	13.45	627,363	-0.13(-0.97%)
Sep 29, 2006	13.61	13.83	13.55	13.58	806,869	-0.00(-0.03%)
Sep 28, 2006	13.71	13.80	13.54	13.58	407,967	-0.14(-1.04%)
Sep 27, 2006	13.51	13.86	13.51	13.72	394,239	+0.14(+1.02%)
Sep 26, 2006	13.37	13.68	13.19	13.59	628,140	+0.21(+1.59%)
Sep 25, 2006	13.39	13.50	13.02	13.37	720,613	+0.01(+0.09%)
Sep 22, 2006	13.50	13.61	13.26	13.36	694,710	-0.20(-1.51%)
Sep 21, 2006	13.67	13.90	13.49	13.57	639,797	-0.03(-0.23%)
Sep 20, 2006	13.36	13.82	13.36	13.60	1,047,765	+0.15(+1.09%)
Sep 19, 2006	13.63	13.68	13.15	13.45	820,598	-0.18(-1.33%)
Sep 18, 2006	13.50	13.78	13.28	13.63	1,046,469	+0.32(+2.44%)
Sep 15, 2006	13.30	13.54	13.15	13.31	1,269,233	+0.08(+0.64%)
Sep 14, 2006	13.34	13.46	13.06	13.22	648,604	-0.17(-1.30%)
Sep 13, 2006	13.04	13.49	13.04	13.40	807,905	+0.36(+2.72%)
Sep 12, 2006	12.78	13.09	12.76	13.04	1,282,702	+0.08(+0.63%)
Sep 11, 2006	13.46	13.46	12.89	12.96	1,227,529	-0.64(-4.68%)
Sep 08, 2006	13.63	13.76	12.93	13.60	2,219,345	-0.03(-0.26%)
Sep 07, 2006	14.74	14.81	13.55	13.63	3,286,796	-1.24(-8.33%)
Sep 06, 2006	15.28	15.32	14.86	14.87	999,585	-0.33(-2.18%)
Sep 05, 2006	14.84	15.29	14.82	15.20	792,364	+0.43(+2.90%)
Sep 01, 2006	14.81	14.92	14.29	14.77	1,216,391	-0.02(-0.13%)
Aug 31, 2006	15.15	15.16	14.79	14.79	885,095	-0.36(-2.37%)
Aug 30, 2006	14.95	15.40	14.94	15.15	704,035	+0.14(+0.95%)
Aug 29, 2006	14.69	15.01	14.59	15.01	1,148,267	+0.32(+2.21%)
Aug 28, 2006	14.71	14.84	14.65	14.69	1,205,771	+0.05(+0.34%)
Aug 25, 2006	14.79	15.03	14.61	14.64	910,221	-0.22(-1.46%)
Aug 24, 2006	15.13	15.15	14.65	14.85	614,153	-0.21(-1.38%)
Aug 23, 2006	15.35	15.40	14.91	15.06	850,127	-0.21(-1.37%)
Aug 22, 2006	15.44	15.54	15.13	15.27	934,311	-0.06(-0.40%)
Aug 21, 2006	15.53	15.53	15.06	15.33	873,439	-0.11(-0.73%)
Aug 18, 2006	15.35	15.44	15.25	15.44	963,581	+0.21(+1.37%)
Aug 17, 2006	15.53	15.58	15.06	15.23	1,081,179	-0.21(-1.35%)
Aug 16, 2006	15.15	15.54	15.06	15.44	2,265,970	+0.57(+3.82%)
Aug 15, 2006	14.73	14.88	14.56	14.87	2,473,450	+0.62(+4.36%)
Aug 14, 2006	13.98	14.37	13.98	14.25	1,025,229	+0.37(+2.67%)
Aug 11, 2006	14.20	14.28	13.84	13.88	834,844	-0.32(-2.23%)
Aug 10, 2006	14.07	14.20	13.85	14.20	847,018	+0.13(+0.93%)
Aug 09, 2006	14.36	14.48	13.93	14.07	1,109,672	-0.12(-0.87%)
Aug 08, 2006	13.99	14.32	13.98	14.19	1,030,151	+0.23(+1.63%)
Aug 07, 2006	14.04	14.11	13.82	13.96	1,297,985	-0.25(-1.77%)
Aug 04, 2006	14.53	14.59	13.86	14.21	1,660,882	-0.07(-0.46%)
Aug 03, 2006	14.04	14.36	13.98	14.28	1,675,646	+0.19(+1.34%)
Aug 02, 2006	14.07	14.23	13.94	14.09	1,111,485	+0.08(+0.55%)

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.