Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	15.62	15.70	15.30	15.38	1,301,077	-0.22(-1.43%)
Oct 30, 2006	15.55	15.79	15.42	15.60	1,061,859	-0.08(-0.50%)
Oct 27, 2006	15.91	15.96	15.49	15.68	1,450,623	-0.32(-2.02%)
Oct 26, 2006	15.93	16.07	15.85	16.00	1,265,431	+0.12(+0.77%)
Oct 25, 2006	15.75	15.91	15.61	15.88	1,672,018	+0.25(+1.63%)
Oct 24, 2006	15.72	15.91	15.47	15.62	1,355,660	-0.09(-0.57%)
Oct 23, 2006	15.24	15.72	15.23	15.71	2,807,398	+0.40(+2.60%)
Oct 20, 2006	15.37	15.39	15.10	15.32	1,458,699	+0.01(+0.07%)
Oct 19, 2006	15.09	15.34	15.09	15.30	1,509,662	+0.20(+1.31%)
Oct 18, 2006	15.11	15.43	15.09	15.11	2,360,988	+0.10(+0.67%)
Oct 17, 2006	15.15	15.26	14.81	15.01	3,457,379	-0.34(-2.22%)
Oct 16, 2006	15.10	15.55	15.05	15.35	3,674,875	+0.13(+0.87%)
Oct 13, 2006	14.83	15.41	14.83	15.21	3,494,975	+0.14(+0.93%)
Oct 12, 2006	14.18	15.31	14.00	15.07	8,917,060	+0.36(+2.44%)
Oct 11, 2006	15.02	15.08	14.58	14.72	1,679,537	-0.31(-2.06%)
Oct 10, 2006	14.87	15.05	14.78	15.02	1,130,645	+0.20(+1.33%)
Oct 09, 2006	14.71	14.87	14.59	14.83	1,261,532	+0.07(+0.46%)
Oct 06, 2006	14.70	14.82	14.54	14.76	2,165,213	+0.00(+0.00%)
Oct 05, 2006	14.61	14.79	14.58	14.76	819,857	+0.11(+0.78%)
Oct 04, 2006	14.40	14.64	14.38	14.64	1,165,177	+0.18(+1.24%)
Oct 03, 2006	14.54	14.61	14.34	14.46	881,680	-0.10(-0.67%)
Oct 02, 2006	14.67	14.82	14.43	14.56	1,141,227	-0.22(-1.46%)
Sep 29, 2006	15.07	15.11	14.76	14.78	733,527	-0.25(-1.70%)
Sep 28, 2006	14.92	15.18	14.87	15.03	1,681,765	+0.11(+0.77%)
Sep 27, 2006	14.65	15.01	14.65	14.92	2,245,417	+0.23(+1.54%)
Sep 26, 2006	14.63	14.79	14.41	14.69	1,165,734	+0.08(+0.52%)
Sep 25, 2006	14.38	14.65	14.24	14.61	1,072,999	+0.24(+1.65%)
Sep 22, 2006	14.42	14.45	14.19	14.38	763,046	-0.15(-1.04%)
Sep 21, 2006	14.76	14.81	14.44	14.53	1,136,493	-0.15(-1.03%)
Sep 20, 2006	14.40	14.70	14.40	14.68	1,543,080	+0.36(+2.53%)
Sep 19, 2006	14.46	14.49	14.03	14.32	1,653,916	-0.15(-1.04%)
Sep 18, 2006	14.51	14.60	14.36	14.47	873,326	-0.08(-0.54%)
Sep 15, 2006	14.68	14.80	14.47	14.55	1,363,179	-0.03(-0.20%)
Sep 14, 2006	14.28	14.58	14.20	14.58	1,134,265	+0.25(+1.78%)
Sep 13, 2006	14.41	14.63	14.22	14.32	2,036,275	-0.59(-3.95%)
Sep 12, 2006	13.96	15.02	13.93	14.91	2,270,202	+0.96(+6.85%)
Sep 11, 2006	13.72	13.97	13.66	13.95	936,263	+0.15(+1.07%)
Sep 08, 2006	13.70	13.85	13.59	13.81	639,120	+0.17(+1.26%)
Sep 07, 2006	13.61	13.81	13.59	13.63	774,742	-0.01(-0.05%)
Sep 06, 2006	13.79	13.81	13.61	13.64	1,652,803	-0.28(-2.01%)
Sep 05, 2006	13.72	13.93	13.70	13.92	1,000,871	+0.20(+1.49%)
Sep 01, 2006	13.72	14.03	13.59	13.72	1,129,252	+0.04(+0.26%)
Aug 31, 2006	13.64	13.80	13.51	13.68	832,945	+0.09(+0.69%)
Aug 30, 2006	13.48	13.65	13.45	13.59	795,907	+0.08(+0.58%)
Aug 29, 2006	13.40	13.55	13.33	13.51	843,528	+0.15(+1.16%)
Aug 28, 2006	13.04	13.39	13.02	13.35	960,770	+0.36(+2.73%)
Aug 25, 2006	12.97	13.16	12.95	13.00	615,171	-0.11(-0.82%)
Aug 24, 2006	13.23	13.27	12.89	13.11	1,004,492	-0.02(-0.14%)
Aug 23, 2006	13.38	13.54	13.07	13.12	770,008	-0.31(-2.32%)
Aug 22, 2006	13.34	13.57	13.30	13.44	697,602	+0.10(+0.78%)
Aug 21, 2006	13.64	13.71	13.31	13.33	970,238	-0.43(-3.11%)
Aug 18, 2006	13.86	13.86	13.60	13.76	1,128,974	-0.06(-0.47%)
Aug 17, 2006	13.95	13.99	13.79	13.82	1,123,961	-0.14(-0.98%)
Aug 16, 2006	13.75	13.99	13.74	13.96	1,089,986	+0.27(+1.94%)
Aug 15, 2006	13.48	13.74	13.43	13.70	848,541	+0.42(+3.19%)
Aug 14, 2006	13.47	13.58	13.23	13.27	793,679	-0.04(-0.27%)
Aug 11, 2006	13.29	13.36	13.19	13.31	731,856	-0.04(-0.32%)
Aug 10, 2006	13.08	13.50	13.02	13.35	1,443,661	+0.22(+1.70%)
Aug 09, 2006	13.29	13.64	13.10	13.13	1,475,408	-0.17(-1.24%)
Aug 08, 2006	13.67	13.68	13.25	13.29	1,598,777	-0.33(-2.40%)
Aug 07, 2006	13.65	13.75	13.59	13.62	1,154,873	-0.12(-0.89%)
Aug 04, 2006	14.14	14.29	13.64	13.74	1,427,230	-0.26(-1.87%)
Aug 03, 2006	13.52	14.04	13.52	14.00	1,203,051	+0.34(+2.50%)
Aug 02, 2006	13.52	13.74	13.52	13.66	1,140,113	+0.16(+1.20%)

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.