Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	16.09	16.10	15.92	16.07	3,009	+0.16(+1.01%)
Oct 30, 2006	15.85	16.24	15.85	15.91	11,768	-0.22(-1.37%)
Oct 27, 2006	16.12	16.15	15.78	16.13	3,149	+0.16(+1.01%)
Oct 26, 2006	15.97	15.97	15.75	15.97	7,624	+0.16(+0.98%)
Oct 25, 2006	15.45	15.82	15.45	15.82	13,223	+0.16(+0.99%)
Oct 24, 2006	15.49	15.67	15.49	15.66	2,790	+0.07(+0.46%)
Oct 23, 2006	15.61	15.61	15.58	15.59	693	-0.14(-0.87%)
Oct 20, 2006	15.73	15.73	15.73	15.73	167	-0.11(-0.68%)
Oct 19, 2006	15.56	15.83	15.56	15.83	2,173	+0.22(+1.42%)
Oct 18, 2006	15.51	16.34	15.51	15.61	119,233	-0.12(-0.76%)
Oct 17, 2006	15.73	15.73	15.73	15.73	334	-0.01(-0.08%)
Oct 16, 2006	15.64	15.79	15.64	15.74	1,671	+0.26(+1.66%)
Oct 13, 2006	15.67	15.67	15.49	15.49	2,515	-0.25(-1.56%)
Oct 12, 2006	15.23	15.73	15.23	15.73	2,343	-0.04(-0.23%)
Oct 11, 2006	15.73	15.78	15.70	15.77	1,797	-0.08(-0.53%)
Oct 10, 2006	15.79	15.85	15.79	15.85	30,600	+0.04(+0.23%)
Oct 09, 2006	15.41	15.82	15.41	15.82	8,692	-0.01(-0.04%)
Oct 06, 2006	15.82	15.82	15.79	15.82	7,709	+0.03(+0.19%)
Oct 05, 2006	15.71	15.82	15.71	15.79	8,776	+0.12(+0.76%)
Oct 04, 2006	15.64	15.79	15.52	15.67	4,159	-0.18(-1.13%)
Oct 03, 2006	15.73	15.85	15.73	15.85	16,657	+0.12(+0.76%)
Oct 02, 2006	15.73	15.82	15.73	15.73	1,882	+0.00(+0.03%)
Sep 29, 2006	15.71	15.79	15.70	15.73	14,766	+0.03(+0.16%)
Sep 28, 2006	15.55	15.82	15.55	15.70	8,193	+0.18(+1.16%)
Sep 27, 2006	15.48	15.62	14.82	15.52	25,007	+0.19(+1.21%)
Sep 26, 2006	15.50	15.55	15.10	15.34	8,549	-0.03(-0.19%)
Sep 25, 2006	15.13	15.37	15.13	15.37	506	+0.23(+1.54%)
Sep 22, 2006	15.13	15.13	15.07	15.13	38,775	+0.12(+0.80%)
Sep 21, 2006	15.01	15.01	15.01	15.01	0	+0.00(+0.00%)
Sep 20, 2006	15.52	15.52	14.78	15.01	14,548	-0.20(-1.31%)
Sep 19, 2006	15.11	15.21	15.11	15.21	932	-0.13(-0.82%)
Sep 18, 2006	15.16	15.40	15.15	15.34	2,989	-0.16(-1.04%)
Sep 15, 2006	15.50	15.50	15.50	15.50	334	+0.45(+3.02%)
Sep 14, 2006	15.23	15.23	15.01	15.04	1,168	-0.38(-2.44%)
Sep 13, 2006	15.42	15.42	15.42	15.42	0	+0.00(+0.00%)
Sep 12, 2006	15.80	15.80	15.40	15.42	9,781	-0.07(-0.42%)
Sep 11, 2006	15.37	15.68	15.27	15.49	5,352	+0.20(+1.29%)
Sep 08, 2006	15.85	15.85	15.29	15.29	845	-0.36(-2.29%)
Sep 07, 2006	15.43	15.65	15.43	15.65	2,507	+0.16(+1.04%)
Sep 06, 2006	15.86	15.94	15.41	15.49	3,993	-0.50(-3.14%)
Sep 05, 2006	16.18	16.67	15.91	15.99	7,372	-0.36(-2.20%)
Sep 01, 2006	16.25	16.65	16.24	16.35	7,811	-0.01(-0.07%)
Aug 31, 2006	15.76	16.46	15.76	16.36	21,729	+0.50(+3.17%)
Aug 30, 2006	15.22	16.07	15.22	15.86	38,977	+0.68(+4.45%)
Aug 29, 2006	14.57	15.36	14.57	15.18	39,188	+0.62(+4.23%)
Aug 28, 2006	14.42	14.57	14.42	14.57	889	+0.09(+0.62%)
Aug 25, 2006	14.43	14.48	14.43	14.48	640	-0.18(-1.22%)
Aug 24, 2006	14.47	14.66	14.47	14.66	1,905	+0.09(+0.62%)
Aug 23, 2006	14.40	14.67	14.39	14.57	3,299	-0.15(-1.02%)
Aug 22, 2006	14.84	14.84	14.72	14.72	406	+0.17(+1.19%)
Aug 21, 2006	14.54	14.54	14.45	14.54	2,763	-0.19(-1.26%)
Aug 18, 2006	14.87	14.89	14.66	14.73	4,847	-0.35(-2.30%)
Aug 17, 2006	14.98	15.07	14.90	15.07	5,851	+0.19(+1.25%)
Aug 16, 2006	15.28	15.28	14.84	14.89	4,162	-0.14(-0.93%)
Aug 15, 2006	15.06	15.07	14.93	15.03	7,021	+0.22(+1.46%)
Aug 14, 2006	14.77	15.08	14.77	14.81	58,557	+0.05(+0.31%)
Aug 11, 2006	14.55	14.77	14.54	14.77	7,361	+0.08(+0.54%)
Aug 10, 2006	14.53	14.71	14.53	14.69	87,879	-0.10(-0.69%)
Aug 09, 2006	14.76	14.83	14.76	14.79	63,542	+0.03(+0.23%)
Aug 08, 2006	14.41	14.76	14.32	14.76	1,562	+0.22(+1.49%)
Aug 07, 2006	14.50	14.80	14.50	14.54	4,002	+0.10(+0.67%)
Aug 04, 2006	14.38	14.44	14.14	14.44	91,214	+0.05(+0.36%)
Aug 03, 2006	14.32	14.39	14.32	14.39	9,350	+0.07(+0.52%)
Aug 02, 2006	14.23	14.32	14.23	14.32	2,281	+0.33(+2.36%)

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.