Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	15.60	15.61	15.26	15.51	152,288	-0.09(-0.60%)
Oct 30, 2006	15.25	15.61	15.19	15.61	87,960	+0.24(+1.54%)
Oct 27, 2006	15.61	15.61	15.25	15.37	94,494	-0.24(-1.52%)
Oct 26, 2006	15.39	15.61	15.26	15.61	111,281	+0.32(+2.12%)
Oct 25, 2006	15.24	15.57	15.01	15.28	376,851	-0.12(-0.81%)
Oct 24, 2006	15.08	15.44	15.01	15.41	106,722	+0.24(+1.56%)
Oct 23, 2006	15.01	15.31	15.00	15.17	63,546	+0.03(+0.23%)
Oct 20, 2006	15.29	15.29	15.08	15.13	54,203	-0.16(-1.04%)
Oct 19, 2006	15.10	15.29	15.10	15.29	81,395	+0.11(+0.74%)
Oct 18, 2006	15.18	15.29	15.13	15.18	107,976	+0.12(+0.83%)
Oct 17, 2006	14.99	15.18	14.78	15.06	62,518	-0.08(-0.54%)
Oct 16, 2006	14.96	15.14	14.91	15.14	78,340	+0.14(+0.96%)
Oct 13, 2006	14.87	15.08	14.79	14.99	98,313	+0.19(+1.26%)
Oct 12, 2006	14.51	14.86	14.46	14.81	128,808	+0.42(+2.95%)
Oct 11, 2006	14.62	14.72	14.37	14.38	103,030	-0.28(-1.94%)
Oct 10, 2006	14.96	14.96	14.62	14.67	63,230	-0.22(-1.49%)
Oct 09, 2006	14.71	14.89	14.60	14.89	37,633	+0.10(+0.68%)
Oct 06, 2006	14.81	14.91	14.56	14.79	57,023	-0.12(-0.84%)
Oct 05, 2006	14.55	14.91	14.55	14.91	84,130	+0.32(+2.18%)
Oct 04, 2006	14.16	14.69	14.16	14.59	98,964	+0.36(+2.50%)
Oct 03, 2006	14.16	14.41	13.96	14.24	122,692	+0.09(+0.66%)
Oct 02, 2006	14.51	14.60	14.15	14.15	121,809	-0.37(-2.58%)
Sep 29, 2006	15.19	15.19	14.52	14.52	177,971	-0.62(-4.12%)
Sep 28, 2006	15.27	15.27	14.99	15.14	95,584	-0.04(-0.25%)
Sep 27, 2006	14.98	15.28	14.98	15.18	100,077	+0.09(+0.58%)
Sep 26, 2006	15.15	15.17	14.92	15.09	47,808	-0.02(-0.12%)
Sep 25, 2006	14.73	15.21	14.69	15.11	58,940	+0.39(+2.63%)
Sep 22, 2006	14.86	14.98	14.54	14.73	79,446	-0.23(-1.56%)
Sep 21, 2006	15.32	15.33	14.88	14.96	73,339	-0.28(-1.83%)
Sep 20, 2006	15.04	15.34	15.01	15.24	123,157	+0.24(+1.58%)
Sep 19, 2006	15.06	15.06	14.61	15.00	74,657	-0.01(-0.08%)
Sep 18, 2006	14.81	15.06	14.73	15.01	66,993	+0.09(+0.63%)
Sep 15, 2006	15.06	15.07	14.79	14.92	371,648	-0.02(-0.13%)
Sep 14, 2006	14.82	14.94	14.79	14.94	52,614	+0.02(+0.13%)
Sep 13, 2006	14.93	14.98	14.76	14.92	136,028	+0.04(+0.25%)
Sep 12, 2006	14.29	14.92	14.27	14.88	79,910	+0.65(+4.56%)
Sep 11, 2006	14.21	14.32	14.15	14.23	34,036	-0.09(-0.64%)
Sep 08, 2006	14.29	14.36	14.22	14.32	36,209	+0.05(+0.34%)
Sep 07, 2006	14.38	14.79	14.23	14.28	60,393	-0.22(-1.55%)
Sep 06, 2006	14.65	14.68	14.44	14.50	69,214	-0.29(-1.98%)
Sep 05, 2006	14.67	14.81	14.51	14.79	46,238	+0.20(+1.37%)
Sep 01, 2006	14.68	14.71	14.54	14.59	45,474	+0.00(+0.00%)
Aug 31, 2006	14.70	14.77	14.56	14.59	114,926	-0.01(-0.04%)
Aug 30, 2006	14.62	14.71	14.52	14.60	125,523	-0.04(-0.30%)
Aug 29, 2006	14.64	14.68	14.32	14.64	134,116	+0.06(+0.43%)
Aug 28, 2006	14.45	14.64	14.39	14.58	66,985	+0.20(+1.39%)
Aug 25, 2006	14.13	14.40	14.13	14.38	41,867	+0.16(+1.10%)
Aug 24, 2006	14.24	14.36	14.15	14.23	61,148	+0.00(+0.00%)
Aug 23, 2006	14.62	14.63	14.22	14.23	60,728	-0.33(-2.27%)
Aug 22, 2006	14.59	14.64	14.43	14.56	57,430	-0.01(-0.04%)
Aug 21, 2006	14.74	14.78	14.48	14.56	69,454	-0.29(-1.97%)
Aug 18, 2006	14.98	14.98	14.57	14.86	121,236	-0.04(-0.29%)
Aug 17, 2006	14.80	14.98	14.72	14.90	98,411	+0.01(+0.04%)
Aug 16, 2006	14.67	14.89	14.53	14.89	126,522	+0.22(+1.53%)
Aug 15, 2006	14.38	14.68	14.26	14.67	119,635	+0.50(+3.52%)
Aug 14, 2006	14.14	14.42	13.99	14.17	71,891	+0.23(+1.66%)
Aug 11, 2006	14.20	14.20	13.87	13.94	42,661	-0.23(-1.63%)
Aug 10, 2006	13.99	14.28	13.86	14.17	125,113	+0.13(+0.93%)
Aug 09, 2006	14.29	14.44	14.04	14.04	81,318	-0.07(-0.53%)
Aug 08, 2006	14.86	14.93	14.09	14.11	122,215	-0.66(-4.48%)
Aug 07, 2006	14.61	14.83	14.55	14.78	73,709	+0.03(+0.21%)
Aug 04, 2006	14.98	15.13	14.46	14.74	153,603	-0.24(-1.58%)
Aug 03, 2006	14.51	14.98	14.50	14.98	47,107	+0.31(+2.08%)
Aug 02, 2006	14.57	14.69	14.50	14.68	54,500	+0.26(+1.78%)

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.