Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	19.28	19.00	18.59	18.75	518,301	+0.27(+1.48%)
Oct 30, 2006	18.11	18.48	18.04	18.48	243,964	+0.37(+2.04%)
Oct 27, 2006	18.30	18.42	18.05	18.11	262,451	-0.27(-1.45%)
Oct 26, 2006	18.48	18.50	18.31	18.37	348,285	+0.01(+0.07%)
Oct 25, 2006	18.30	18.56	18.10	18.36	353,567	+0.08(+0.46%)
Oct 24, 2006	18.36	18.42	17.99	18.28	384,929	-0.16(-0.85%)
Oct 23, 2006	18.45	18.57	18.34	18.44	252,052	-0.07(-0.39%)
Oct 20, 2006	18.72	18.72	18.42	18.51	240,498	-0.18(-0.94%)
Oct 19, 2006	18.56	18.93	18.54	18.68	240,663	+0.16(+0.88%)
Oct 18, 2006	18.45	18.62	18.23	18.52	395,493	+0.19(+1.02%)
Oct 17, 2006	18.33	18.37	18.14	18.33	211,612	-0.07(-0.36%)
Oct 16, 2006	18.15	18.41	18.11	18.40	201,708	+0.28(+1.57%)
Oct 13, 2006	18.14	18.30	18.02	18.11	296,785	-0.01(-0.07%)
Oct 12, 2006	17.90	18.16	17.90	18.13	301,737	+0.24(+1.35%)
Oct 11, 2006	17.54	17.94	17.48	17.88	366,937	+0.17(+0.96%)
Oct 10, 2006	17.68	17.73	17.45	17.71	243,469	+0.04(+0.21%)
Oct 09, 2006	17.61	17.77	17.38	17.68	276,812	+0.13(+0.72%)
Oct 06, 2006	17.66	17.71	17.45	17.55	172,822	-0.10(-0.55%)
Oct 05, 2006	17.57	17.84	17.54	17.65	559,567	+0.09(+0.52%)
Oct 04, 2006	17.21	17.56	17.13	17.56	306,524	+0.28(+1.65%)
Oct 03, 2006	16.90	17.34	16.84	17.27	339,701	+0.32(+1.89%)
Oct 02, 2006	17.11	17.18	16.84	16.95	288,201	-0.20(-1.17%)
Sep 29, 2006	17.25	17.27	17.10	17.15	309,990	-0.10(-0.60%)
Sep 28, 2006	17.21	17.28	16.96	17.25	229,439	+0.08(+0.46%)
Sep 27, 2006	17.19	17.33	17.13	17.18	516,320	-0.01(-0.07%)
Sep 26, 2006	16.94	17.19	16.93	17.19	167,705	+0.25(+1.47%)
Sep 25, 2006	16.90	17.07	16.72	16.94	388,065	+0.13(+0.79%)
Sep 22, 2006	16.78	16.89	16.59	16.81	281,764	+0.07(+0.40%)
Sep 21, 2006	16.72	17.05	16.61	16.74	399,290	+0.07(+0.40%)
Sep 20, 2006	16.60	16.79	16.55	16.67	325,671	+0.16(+0.95%)
Sep 19, 2006	16.65	16.90	16.43	16.51	647,546	-0.13(-0.80%)
Sep 18, 2006	16.27	16.79	16.13	16.65	615,854	+0.18(+1.10%)
Sep 15, 2006	16.33	16.47	16.22	16.47	381,793	+0.26(+1.61%)
Sep 14, 2006	16.48	16.57	16.13	16.21	345,149	-0.30(-1.83%)
Sep 13, 2006	16.37	16.51	16.21	16.51	267,403	+0.21(+1.26%)
Sep 12, 2006	15.99	16.36	15.94	16.30	176,123	+0.38(+2.36%)
Sep 11, 2006	16.35	16.38	15.87	15.93	371,229	-0.44(-2.70%)
Sep 08, 2006	16.07	16.44	15.96	16.37	330,623	+0.38(+2.39%)
Sep 07, 2006	16.10	16.31	15.89	15.99	214,748	-0.21(-1.31%)
Sep 06, 2006	16.51	16.64	16.19	16.20	190,979	-0.41(-2.44%)
Sep 05, 2006	16.47	16.66	16.36	16.61	394,007	+0.22(+1.33%)
Sep 01, 2006	16.13	16.48	16.06	16.39	1,074,072	+0.19(+1.20%)
Aug 31, 2006	16.25	16.44	16.15	16.19	449,469	+0.02(+0.15%)
Aug 30, 2006	15.93	16.23	15.86	16.17	582,841	+0.24(+1.48%)
Aug 29, 2006	15.92	16.05	15.79	15.93	433,458	+0.05(+0.34%)
Aug 28, 2006	15.86	16.05	15.69	15.88	471,588	+0.04(+0.27%)
Aug 25, 2006	15.87	16.08	15.75	15.84	186,852	-0.12(-0.76%)
Aug 24, 2006	16.13	16.13	15.86	15.96	150,208	-0.10(-0.60%)
Aug 23, 2006	16.42	16.48	15.93	16.05	244,294	-0.30(-1.85%)
Aug 22, 2006	16.02	16.36	16.02	16.36	166,219	+0.29(+1.81%)
Aug 21, 2006	16.22	16.22	16.05	16.07	268,229	-0.29(-1.78%)
Aug 18, 2006	16.30	16.38	16.11	16.36	184,541	+0.14(+0.86%)
Aug 17, 2006	16.11	16.28	16.09	16.22	157,966	+0.01(+0.07%)
Aug 16, 2006	16.47	16.51	16.11	16.21	285,230	-0.15(-0.89%)
Aug 15, 2006	16.51	16.64	16.27	16.35	343,168	+0.08(+0.48%)
Aug 14, 2006	16.27	16.44	16.21	16.27	407,873	+0.13(+0.79%)
Aug 11, 2006	16.31	16.42	16.11	16.15	373,705	-0.04(-0.26%)
Aug 10, 2006	15.60	16.33	15.54	16.19	475,219	+0.47(+3.01%)
Aug 09, 2006	15.88	16.03	15.65	15.72	365,451	-0.01(-0.08%)
Aug 08, 2006	16.30	16.30	15.67	15.73	506,746	-0.59(-3.60%)
Aug 07, 2006	16.31	16.42	16.06	16.31	231,749	+0.00(+0.00%)
Aug 04, 2006	16.25	16.42	15.98	16.31	310,485	+0.22(+1.35%)
Aug 03, 2006	16.05	16.24	15.91	16.10	703,503	-0.19(-1.15%)
Aug 02, 2006	16.33	16.81	16.21	16.28	889,860	+0.13(+0.79%)

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.