Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	21.01	21.13	20.71	20.89	555,280	-0.20(-0.96%)
Oct 30, 2006	20.83	21.33	20.64	21.09	309,284	+0.16(+0.76%)
Oct 27, 2006	21.62	21.80	20.82	20.93	507,539	-0.86(-3.97%)
Oct 26, 2006	21.30	21.80	21.30	21.80	534,918	+0.68(+3.20%)
Oct 25, 2006	20.73	21.20	20.22	21.12	852,870	+0.40(+1.93%)
Oct 24, 2006	19.81	21.49	19.81	20.72	1,610,396	+2.13(+11.45%)
Oct 23, 2006	18.47	18.80	18.26	18.59	307,908	+0.03(+0.16%)
Oct 20, 2006	19.01	19.01	18.39	18.56	443,976	-0.45(-2.37%)
Oct 19, 2006	18.86	19.23	18.84	19.01	201,832	+0.10(+0.54%)
Oct 18, 2006	19.12	19.30	18.69	18.91	233,338	-0.11(-0.57%)
Oct 17, 2006	18.98	19.09	18.71	19.02	290,160	+0.00(+0.00%)
Oct 16, 2006	18.75	19.08	18.71	19.02	305,707	+0.23(+1.24%)
Oct 13, 2006	18.97	19.14	18.74	18.79	303,505	-0.18(-0.96%)
Oct 12, 2006	18.35	18.99	18.35	18.97	204,446	+0.69(+3.78%)
Oct 11, 2006	18.56	18.60	18.12	18.28	261,680	-0.28(-1.49%)
Oct 10, 2006	18.29	18.77	18.15	18.56	216,141	+0.23(+1.23%)
Oct 09, 2006	18.11	18.47	18.00	18.33	113,917	+0.13(+0.72%)
Oct 06, 2006	18.24	18.37	17.98	18.20	162,346	-0.17(-0.91%)
Oct 05, 2006	17.95	18.39	17.94	18.37	322,216	+0.34(+1.90%)
Oct 04, 2006	17.50	18.07	17.50	18.03	278,190	+0.50(+2.86%)
Oct 03, 2006	17.47	17.73	17.16	17.52	728,358	+0.05(+0.29%)
Oct 02, 2006	17.68	17.81	17.35	17.47	402,014	-0.26(-1.48%)
Sep 29, 2006	18.34	18.53	17.71	17.73	580,045	-0.47(-2.59%)
Sep 28, 2006	18.15	18.40	18.05	18.21	597,931	+0.03(+0.16%)
Sep 27, 2006	17.81	18.24	17.81	18.18	370,095	+0.30(+1.67%)
Sep 26, 2006	17.69	18.07	17.57	17.88	457,872	+0.07(+0.41%)
Sep 25, 2006	17.35	17.93	17.12	17.81	385,917	+0.46(+2.64%)
Sep 22, 2006	17.45	17.54	17.09	17.35	365,830	-0.10(-0.58%)
Sep 21, 2006	18.28	18.32	17.28	17.45	767,982	-0.74(-4.08%)
Sep 20, 2006	17.81	18.41	17.80	18.19	432,970	+0.54(+3.05%)
Sep 19, 2006	17.71	17.83	17.22	17.65	484,838	-0.08(-0.45%)
Sep 18, 2006	17.67	17.99	17.64	17.73	414,259	-0.05(-0.29%)
Sep 15, 2006	17.68	18.09	17.55	17.79	571,240	+0.32(+1.83%)
Sep 14, 2006	17.59	17.59	17.27	17.47	594,491	-0.12(-0.70%)
Sep 13, 2006	16.75	17.77	16.75	17.59	583,209	+0.80(+4.76%)
Sep 12, 2006	16.39	16.82	16.29	16.79	436,272	+0.74(+4.62%)
Sep 11, 2006	15.99	16.22	15.95	16.05	306,257	+0.04(+0.23%)
Sep 08, 2006	16.08	16.20	15.96	16.01	269,935	+0.08(+0.50%)
Sep 07, 2006	16.09	16.19	15.88	15.93	429,943	-0.16(-0.99%)
Sep 06, 2006	16.59	16.68	16.06	16.09	276,814	-0.65(-3.91%)
Sep 05, 2006	16.59	16.79	16.36	16.75	273,375	+0.15(+0.92%)
Sep 01, 2006	16.57	16.80	16.51	16.59	175,967	+0.16(+0.97%)
Aug 31, 2006	16.64	16.84	16.43	16.43	420,863	-0.17(-1.05%)
Aug 30, 2006	16.35	16.75	16.23	16.61	419,487	+0.36(+2.24%)
Aug 29, 2006	16.03	16.39	15.94	16.24	578,394	+0.21(+1.31%)
Aug 28, 2006	15.70	16.13	15.69	16.03	337,901	+0.30(+1.89%)
Aug 25, 2006	15.69	15.91	15.43	15.74	371,608	-0.02(-0.14%)
Aug 24, 2006	16.21	16.28	15.69	15.76	384,954	-0.38(-2.34%)
Aug 23, 2006	16.03	16.41	16.03	16.14	492,543	+0.09(+0.59%)
Aug 22, 2006	16.15	16.34	15.86	16.04	378,763	-0.21(-1.30%)
Aug 21, 2006	16.46	16.54	16.16	16.25	152,578	-0.30(-1.80%)
Aug 18, 2006	16.64	16.64	16.28	16.55	266,633	-0.01(-0.04%)
Aug 17, 2006	16.40	16.80	16.37	16.56	408,205	-0.01(-0.04%)
Aug 16, 2006	16.45	16.70	16.13	16.56	295,526	+0.17(+1.02%)
Aug 15, 2006	16.26	16.51	16.06	16.40	291,398	+0.51(+3.20%)
Aug 14, 2006	15.66	16.23	15.66	15.89	402,839	+0.41(+2.63%)
Aug 11, 2006	15.58	15.64	15.36	15.48	237,604	-0.19(-1.21%)
Aug 10, 2006	15.70	15.78	15.45	15.67	580,733	-0.07(-0.46%)
Aug 09, 2006	15.99	16.26	15.64	15.74	613,890	+0.17(+1.12%)
Aug 08, 2006	16.21	16.35	15.55	15.57	564,773	-1.00(-6.05%)
Aug 07, 2006	16.54	16.76	16.30	16.57	203,483	-0.23(-1.34%)
Aug 04, 2006	17.15	17.63	16.58	16.80	300,066	+0.06(+0.35%)
Aug 03, 2006	16.43	16.99	16.06	16.74	649,111	-0.07(-0.43%)
Aug 02, 2006	16.89	17.10	16.56	16.81	377,524	+0.01(+0.09%)

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.