Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	20.36	20.52	20.17	20.42	473,713	-0.04(-0.19%)
Oct 30, 2006	20.01	20.46	19.87	20.46	461,078	+0.28(+1.38%)
Oct 27, 2006	20.36	20.62	20.08	20.18	533,266	-0.10(-0.49%)
Oct 26, 2006	19.68	20.51	19.68	20.28	918,760	+0.89(+4.58%)
Oct 25, 2006	19.47	19.55	19.26	19.40	606,021	-0.32(-1.64%)
Oct 24, 2006	19.11	19.95	19.11	19.72	1,233,639	+0.30(+1.55%)
Oct 23, 2006	19.20	19.60	19.05	19.42	722,924	+0.22(+1.13%)
Oct 20, 2006	19.20	19.30	18.92	19.20	1,124,915	-0.42(-2.13%)
Oct 19, 2006	18.96	19.73	18.84	19.62	4,742,628	+2.44(+14.20%)
Oct 18, 2006	17.26	17.36	17.08	17.18	848,703	+0.08(+0.45%)
Oct 17, 2006	17.03	17.13	16.78	17.10	741,099	+0.01(+0.05%)
Oct 16, 2006	17.04	17.15	16.96	17.09	502,782	-0.05(-0.31%)
Oct 13, 2006	17.04	17.26	16.97	17.15	990,222	+0.32(+1.88%)
Oct 12, 2006	16.65	16.86	16.49	16.83	1,199,041	+0.14(+0.83%)
Oct 11, 2006	16.72	16.86	16.60	16.69	589,878	-0.10(-0.60%)
Oct 10, 2006	16.70	16.85	16.63	16.79	524,138	+0.38(+2.31%)
Oct 09, 2006	16.38	16.50	16.32	16.42	293,451	-0.03(-0.19%)
Oct 06, 2006	16.58	16.58	16.25	16.45	440,988	-0.19(-1.16%)
Oct 05, 2006	16.77	16.77	16.56	16.64	207,351	+0.08(+0.51%)
Oct 04, 2006	16.48	16.60	16.42	16.55	428,240	+0.10(+0.61%)
Oct 03, 2006	16.41	16.46	16.15	16.45	467,771	-0.23(-1.39%)
Oct 02, 2006	16.74	16.89	16.60	16.69	350,057	-0.12(-0.69%)
Sep 29, 2006	16.96	16.96	16.76	16.80	469,067	-0.31(-1.80%)
Sep 28, 2006	17.03	17.23	16.92	17.11	378,477	-0.02(-0.09%)
Sep 27, 2006	17.20	17.37	17.03	17.13	634,877	-0.25(-1.47%)
Sep 26, 2006	16.92	17.52	16.91	17.38	856,549	+0.53(+3.12%)
Sep 25, 2006	16.74	16.87	16.44	16.86	225,755	+0.06(+0.37%)
Sep 22, 2006	16.72	16.99	16.67	16.79	243,287	+0.00(+0.00%)
Sep 21, 2006	16.91	16.99	16.59	16.79	387,379	+0.27(+1.64%)
Sep 20, 2006	16.35	16.57	16.35	16.52	138,030	+0.32(+1.95%)
Sep 19, 2006	16.44	16.48	16.07	16.21	328,783	-0.37(-2.24%)
Sep 18, 2006	16.43	16.68	16.31	16.58	385,099	+0.22(+1.37%)
Sep 15, 2006	16.48	16.51	16.25	16.35	337,498	-0.08(-0.52%)
Sep 14, 2006	16.27	16.52	16.27	16.44	433,652	-0.05(-0.33%)
Sep 13, 2006	16.18	16.89	16.12	16.49	585,917	+0.22(+1.38%)
Sep 12, 2006	15.99	16.45	15.72	16.27	926,212	+0.35(+2.18%)
Sep 11, 2006	15.85	16.01	15.78	15.92	391,517	-0.09(-0.58%)
Sep 08, 2006	16.06	16.10	15.84	16.01	346,410	-0.02(-0.14%)
Sep 07, 2006	16.18	16.22	15.90	16.04	630,984	-0.49(-2.94%)
Sep 06, 2006	16.57	16.69	16.41	16.52	353,540	-0.32(-1.88%)
Sep 05, 2006	16.91	16.91	16.65	16.84	186,159	+0.04(+0.23%)
Sep 01, 2006	16.73	16.97	16.63	16.80	344,706	-0.03(-0.18%)
Aug 31, 2006	16.65	16.89	16.60	16.83	392,922	+0.15(+0.93%)
Aug 30, 2006	16.45	16.75	16.45	16.68	234,250	+0.09(+0.56%)
Aug 29, 2006	16.69	16.72	16.41	16.59	407,388	+0.20(+1.23%)
Aug 28, 2006	16.13	16.44	16.13	16.38	174,298	+0.21(+1.29%)
Aug 25, 2006	15.80	16.28	15.80	16.18	273,303	+0.31(+1.95%)
Aug 24, 2006	16.19	16.19	15.69	15.87	790,334	-0.50(-3.07%)
Aug 23, 2006	16.04	16.41	15.98	16.37	665,335	-0.24(-1.44%)
Aug 22, 2006	16.42	16.69	16.35	16.61	223,582	-0.06(-0.37%)
Aug 21, 2006	16.60	16.67	16.42	16.67	703,705	+0.15(+0.89%)
Aug 18, 2006	16.46	16.55	16.33	16.52	263,340	-0.08(-0.47%)
Aug 17, 2006	16.21	16.60	16.05	16.60	1,007,941	+0.75(+4.72%)
Aug 16, 2006	15.69	15.97	15.44	15.85	1,095,950	+0.55(+3.58%)
Aug 15, 2006	15.23	15.52	15.23	15.30	585,459	+0.08(+0.56%)
Aug 14, 2006	15.07	15.54	15.07	15.22	606,586	+0.05(+0.36%)
Aug 11, 2006	15.24	15.24	15.03	15.16	260,166	-0.02(-0.15%)
Aug 10, 2006	15.13	15.23	14.83	15.19	514,691	-0.17(-1.11%)
Aug 09, 2006	15.48	15.55	15.32	15.36	568,827	-0.04(-0.25%)
Aug 08, 2006	15.37	15.64	15.32	15.40	503,876	-0.06(-0.40%)
Aug 07, 2006	15.50	15.55	15.31	15.46	498,762	-0.21(-1.33%)
Aug 04, 2006	15.64	15.83	15.60	15.67	977,373	+0.07(+0.45%)
Aug 03, 2006	15.45	15.74	15.38	15.60	478,321	+0.02(+0.15%)
Aug 02, 2006	15.41	15.77	15.39	15.57	995,540	+0.22(+1.41%)

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.