Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	15.90	16.76	15.88	16.18	3,776,802	+0.79(+5.15%)
Oct 30, 2006	15.56	15.57	15.26	15.39	1,324,199	-0.15(-0.96%)
Oct 27, 2006	15.76	15.77	15.46	15.54	846,111	-0.24(-1.54%)
Oct 26, 2006	15.55	15.80	15.35	15.78	1,081,142	+0.31(+1.98%)
Oct 25, 2006	15.50	15.72	15.43	15.47	1,339,613	+0.10(+0.66%)
Oct 24, 2006	15.31	15.50	15.23	15.37	1,113,117	+0.10(+0.67%)
Oct 23, 2006	15.16	15.37	15.13	15.27	737,194	+0.16(+1.09%)
Oct 20, 2006	15.12	15.24	15.06	15.10	1,250,314	-0.05(-0.31%)
Oct 19, 2006	14.70	15.31	14.66	15.15	1,970,439	+0.44(+2.99%)
Oct 18, 2006	14.66	14.89	14.65	14.71	1,173,881	+0.12(+0.81%)
Oct 17, 2006	14.74	14.84	14.55	14.59	804,328	-0.15(-1.01%)
Oct 16, 2006	14.22	14.74	14.22	14.74	1,092,353	+0.46(+3.24%)
Oct 13, 2006	14.04	14.44	13.98	14.28	834,009	+0.27(+1.90%)
Oct 12, 2006	14.01	14.17	13.97	14.01	1,141,397	+0.01(+0.06%)
Oct 11, 2006	14.04	14.10	13.97	14.00	479,616	-0.07(-0.50%)
Oct 10, 2006	14.21	14.30	14.03	14.08	535,667	-0.08(-0.55%)
Oct 09, 2006	14.15	14.22	14.09	14.15	607,768	-0.02(-0.17%)
Oct 06, 2006	14.41	14.35	14.11	14.18	616,048	-0.23(-1.58%)
Oct 05, 2006	13.95	14.51	13.95	14.40	1,121,907	+0.45(+3.21%)
Oct 04, 2006	13.99	14.10	13.78	13.96	1,008,149	-0.01(-0.06%)
Oct 03, 2006	13.80	14.13	13.70	13.97	1,275,154	+0.16(+1.14%)
Oct 02, 2006	14.06	14.06	13.74	13.81	1,193,753	-0.24(-1.73%)
Sep 29, 2006	14.13	14.20	14.04	14.05	770,188	-0.09(-0.61%)
Sep 28, 2006	14.39	14.44	14.10	14.14	877,194	-0.17(-1.21%)
Sep 27, 2006	14.29	14.43	14.27	14.31	1,011,334	-0.07(-0.49%)
Sep 26, 2006	14.40	14.51	14.32	14.38	1,218,722	+0.00(+0.00%)
Sep 25, 2006	14.06	14.52	14.06	14.38	1,055,283	+0.14(+0.99%)
Sep 22, 2006	14.47	14.48	14.21	14.24	512,354	-0.26(-1.79%)
Sep 21, 2006	14.29	14.77	14.22	14.50	1,236,938	+0.17(+1.21%)
Sep 20, 2006	14.01	14.35	14.01	14.33	1,971,076	+0.31(+2.24%)
Sep 19, 2006	14.17	14.20	13.86	14.01	782,927	-0.16(-1.11%)
Sep 18, 2006	14.29	14.34	13.86	14.17	728,787	+0.11(+0.78%)
Sep 15, 2006	14.14	14.16	14.00	14.06	1,139,996	+0.05(+0.39%)
Sep 14, 2006	14.05	14.19	13.93	14.00	1,028,404	-0.12(-0.83%)
Sep 13, 2006	14.30	14.33	14.10	14.12	745,729	-0.16(-1.15%)
Sep 12, 2006	14.26	14.36	14.22	14.29	450,826	+0.02(+0.16%)
Sep 11, 2006	14.17	14.28	13.94	14.26	333,629	+0.10(+0.72%)
Sep 08, 2006	14.08	14.27	14.01	14.16	238,470	+0.18(+1.29%)
Sep 07, 2006	14.04	14.07	13.79	13.98	687,641	-0.04(-0.28%)
Sep 06, 2006	14.45	14.45	14.00	14.02	956,429	-0.48(-3.30%)
Sep 05, 2006	14.64	14.72	14.43	14.50	659,615	-0.17(-1.18%)
Sep 01, 2006	14.54	14.75	14.39	14.67	498,979	+0.16(+1.08%)
Aug 31, 2006	14.64	14.79	14.43	14.51	750,952	-0.08(-0.54%)
Aug 30, 2006	14.54	14.70	14.48	14.59	820,761	-0.09(-0.59%)
Aug 29, 2006	14.44	14.71	14.40	14.68	532,227	+0.24(+1.69%)
Aug 28, 2006	14.28	14.47	14.28	14.44	370,444	+0.12(+0.82%)
Aug 25, 2006	14.33	14.43	14.31	14.32	221,655	-0.04(-0.27%)
Aug 24, 2006	14.40	14.48	14.32	14.36	1,700,121	-0.06(-0.44%)
Aug 23, 2006	14.62	14.68	14.36	14.42	570,571	-0.25(-1.71%)
Aug 22, 2006	14.52	14.68	14.52	14.67	461,017	+0.07(+0.48%)
Aug 21, 2006	14.88	14.88	14.56	14.60	883,436	-0.36(-2.41%)
Aug 18, 2006	14.92	14.97	14.61	14.96	506,367	+0.05(+0.32%)
Aug 17, 2006	14.62	15.01	14.59	14.92	1,187,129	+0.33(+2.26%)
Aug 16, 2006	14.45	14.68	14.45	14.59	821,016	+0.13(+0.92%)
Aug 15, 2006	14.26	14.50	14.17	14.45	823,436	+0.33(+2.33%)
Aug 14, 2006	14.29	14.43	14.07	14.12	735,411	-0.01(-0.06%)
Aug 11, 2006	14.36	14.42	14.01	14.13	814,519	-0.27(-1.91%)
Aug 10, 2006	14.27	14.43	14.12	14.40	885,856	+0.12(+0.82%)
Aug 09, 2006	14.50	14.52	14.23	14.29	1,656,809	-0.13(-0.93%)
Aug 08, 2006	14.05	14.48	14.05	14.42	1,487,128	+0.38(+2.68%)
Aug 07, 2006	13.89	14.05	13.83	14.04	802,290	+0.15(+1.07%)
Aug 04, 2006	13.74	13.91	13.70	13.89	894,137	+0.27(+2.02%)
Aug 03, 2006	13.81	13.86	13.58	13.62	1,435,027	-0.30(-2.14%)
Aug 02, 2006	13.54	14.15	13.54	13.92	1,627,255	+0.38(+2.78%)

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.