Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	15.07	15.11	14.97	15.04	18,894,310	-0.01(-0.09%)
Oct 30, 2006	15.12	15.19	15.02	15.05	17,048,068	-0.04(-0.23%)
Oct 27, 2006	15.11	15.13	15.05	15.08	20,966,440	-0.09(-0.57%)
Oct 26, 2006	15.18	15.19	15.09	15.17	27,983,838	-0.02(-0.11%)
Oct 25, 2006	15.17	15.22	15.13	15.19	21,935,236	+0.05(+0.34%)
Oct 24, 2006	15.14	15.20	15.09	15.14	32,518,348	-0.08(-0.53%)
Oct 23, 2006	15.05	15.29	15.03	15.22	47,019,212	+0.17(+1.13%)
Oct 20, 2006	14.55	15.17	14.52	15.05	83,315,488	+0.59(+4.10%)
Oct 19, 2006	14.39	14.53	14.35	14.45	54,879,256	+0.31(+2.16%)
Oct 18, 2006	14.14	14.21	14.07	14.15	31,341,378	+0.05(+0.39%)
Oct 17, 2006	14.19	14.24	14.08	14.09	25,182,782	-0.15(-1.04%)
Oct 16, 2006	14.21	14.32	14.16	14.24	22,633,402	+0.07(+0.52%)
Oct 13, 2006	14.20	14.23	14.12	14.17	25,833,410	-0.01(-0.07%)
Oct 12, 2006	14.23	14.24	14.15	14.18	17,154,954	-0.02(-0.16%)
Oct 11, 2006	14.16	14.21	14.13	14.20	16,176,215	+0.02(+0.14%)
Oct 10, 2006	14.31	14.32	14.14	14.18	40,154,992	-0.12(-0.81%)
Oct 09, 2006	14.34	14.37	14.22	14.30	23,824,978	-0.11(-0.76%)
Oct 06, 2006	14.43	14.45	14.37	14.41	15,700,517	-0.02(-0.16%)
Oct 05, 2006	14.39	14.47	14.38	14.43	13,904,610	+0.01(+0.07%)
Oct 04, 2006	14.09	14.43	14.09	14.42	15,911,489	+0.08(+0.54%)
Oct 03, 2006	14.32	14.43	14.32	14.34	16,708,462	+0.02(+0.13%)
Oct 02, 2006	14.45	14.46	14.32	14.32	14,682,007	-0.06(-0.40%)
Sep 29, 2006	14.42	14.47	14.36	14.38	14,315,680	-0.09(-0.60%)
Sep 28, 2006	14.42	14.48	14.38	14.47	15,083,446	+0.08(+0.54%)
Sep 27, 2006	14.34	14.45	14.27	14.39	17,617,602	+0.02(+0.16%)
Sep 26, 2006	14.31	14.40	14.26	14.37	16,485,372	+0.08(+0.54%)
Sep 25, 2006	14.22	14.36	14.16	14.29	19,583,468	+0.13(+0.93%)
Sep 22, 2006	14.19	14.23	14.14	14.16	15,056,414	-0.07(-0.48%)
Sep 21, 2006	14.31	14.34	14.18	14.23	18,781,834	-0.08(-0.56%)
Sep 20, 2006	14.30	14.35	14.25	14.31	12,876,158	+0.02(+0.16%)
Sep 19, 2006	14.33	14.34	14.23	14.28	12,882,993	-0.02(-0.13%)
Sep 18, 2006	14.40	14.42	14.25	14.30	13,933,816	-0.05(-0.36%)
Sep 15, 2006	14.39	14.43	14.31	14.35	24,618,222	+0.01(+0.04%)
Sep 14, 2006	14.30	14.40	14.30	14.35	12,117,402	-0.01(-0.07%)
Sep 13, 2006	14.41	14.41	14.31	14.36	16,771,847	-0.05(-0.38%)
Sep 12, 2006	14.31	14.47	14.31	14.41	16,002,838	+0.07(+0.52%)
Sep 11, 2006	14.26	14.44	14.26	14.34	13,974,209	-0.02(-0.11%)
Sep 08, 2006	14.30	14.38	14.26	14.35	13,432,330	+0.04(+0.25%)
Sep 07, 2006	14.37	14.39	14.28	14.32	22,953,744	-0.07(-0.47%)
Sep 06, 2006	14.36	14.44	14.33	14.39	15,314,925	-0.09(-0.62%)
Sep 05, 2006	14.49	14.51	14.42	14.48	12,653,689	-0.03(-0.20%)
Sep 01, 2006	14.48	14.52	14.44	14.51	12,198,498	+0.08(+0.58%)
Aug 31, 2006	14.52	14.53	14.42	14.42	11,351,501	-0.05(-0.33%)
Aug 30, 2006	14.55	14.61	14.46	14.47	18,827,818	-0.06(-0.40%)
Aug 29, 2006	14.38	14.53	14.37	14.53	21,905,096	+0.14(+0.96%)
Aug 28, 2006	14.33	14.48	14.27	14.39	13,855,517	+0.06(+0.43%)
Aug 25, 2006	14.31	14.36	14.27	14.33	7,807,846	+0.00(+0.02%)
Aug 24, 2006	14.26	14.35	14.22	14.33	16,042,298	+0.06(+0.43%)
Aug 23, 2006	14.27	14.30	14.20	14.26	11,746,725	-0.03(-0.20%)
Aug 22, 2006	14.25	14.33	14.20	14.29	12,456,077	+0.07(+0.50%)
Aug 21, 2006	14.27	14.33	14.19	14.22	12,938,610	-0.04(-0.27%)
Aug 18, 2006	14.08	14.30	14.08	14.26	15,478,048	+0.04(+0.29%)
Aug 17, 2006	14.21	14.26	14.14	14.22	14,785,474	-0.05(-0.34%)
Aug 16, 2006	14.29	14.31	14.23	14.27	15,286,029	+0.00(+0.02%)
Aug 15, 2006	14.24	14.27	14.20	14.26	14,760,617	+0.11(+0.75%)
Aug 14, 2006	14.16	14.21	14.12	14.16	13,249,942	+0.07(+0.53%)
Aug 11, 2006	14.07	14.12	14.04	14.08	8,820,142	-0.05(-0.32%)
Aug 10, 2006	14.09	14.22	14.07	14.13	13,097,383	+0.05(+0.34%)
Aug 09, 2006	14.14	14.19	14.07	14.08	11,991,875	-0.02(-0.14%)
Aug 08, 2006	14.10	14.16	14.06	14.10	12,681,342	+0.06(+0.46%)
Aug 07, 2006	14.11	14.15	13.99	14.04	15,581,204	-0.08(-0.55%)
Aug 04, 2006	14.22	14.22	14.08	14.11	15,196,544	-0.05(-0.39%)
Aug 03, 2006	14.23	14.27	14.13	14.17	17,676,326	-0.09(-0.65%)
Aug 02, 2006	14.25	14.32	14.22	14.26	14,169,335	+0.00(+0.00%)

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.