Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	15.26	15.62	14.91	15.15	256,396	-0.10(-0.66%)
Oct 30, 2006	14.88	15.38	14.76	15.25	337,580	+0.59(+3.99%)
Oct 27, 2006	14.07	14.88	14.00	14.66	411,490	+0.41(+2.91%)
Oct 26, 2006	14.45	14.66	13.80	14.25	235,944	-0.15(-1.08%)
Oct 25, 2006	14.88	15.30	14.25	14.40	512,802	-0.47(-3.16%)
Oct 24, 2006	13.85	14.94	13.74	14.88	461,016	+0.86(+6.14%)
Oct 23, 2006	13.88	14.19	13.71	14.02	305,924	+0.07(+0.47%)
Oct 20, 2006	13.97	14.11	13.68	13.95	218,308	+0.27(+2.01%)
Oct 19, 2006	13.40	13.75	13.05	13.68	274,668	+0.24(+1.75%)
Oct 18, 2006	13.61	14.00	13.40	13.44	261,610	-0.25(-1.83%)
Oct 17, 2006	14.00	14.00	13.35	13.69	438,864	-0.34(-2.42%)
Oct 16, 2006	13.98	14.24	13.71	14.03	396,902	+0.38(+2.78%)
Oct 13, 2006	13.41	13.93	13.41	13.65	362,266	+0.40(+3.02%)
Oct 12, 2006	12.97	13.27	12.86	13.25	418,792	+0.51(+4.00%)
Oct 11, 2006	12.38	12.83	12.00	12.74	290,168	+0.21(+1.64%)
Oct 10, 2006	12.75	12.95	12.31	12.54	302,946	-0.08(-0.63%)
Oct 09, 2006	12.38	13.36	12.30	12.62	655,552	+0.37(+2.98%)
Oct 06, 2006	11.46	12.37	11.10	12.25	394,950	+0.80(+7.03%)
Oct 05, 2006	11.14	11.62	11.13	11.45	210,882	+0.23(+2.05%)
Oct 04, 2006	10.50	11.36	10.36	11.21	304,738	+0.59(+5.55%)
Oct 03, 2006	11.04	11.08	10.55	10.62	296,816	-0.54(-4.84%)
Oct 02, 2006	11.60	11.70	11.12	11.16	343,924	-0.53(-4.53%)
Sep 29, 2006	11.45	11.92	11.45	11.70	224,612	+0.03(+0.26%)
Sep 28, 2006	11.43	11.85	11.39	11.66	324,336	+0.22(+1.92%)
Sep 27, 2006	11.57	11.72	11.25	11.45	413,130	+0.00(+0.00%)
Sep 26, 2006	10.42	11.57	10.30	11.45	546,896	+0.91(+8.64%)
Sep 25, 2006	11.12	11.15	10.42	10.54	511,596	-0.67(-5.98%)
Sep 22, 2006	11.76	11.80	11.14	11.21	377,754	-0.54(-4.64%)
Sep 21, 2006	12.03	12.07	11.72	11.75	383,254	+0.02(+0.13%)
Sep 20, 2006	11.78	11.99	11.70	11.73	210,704	-0.04(-0.34%)
Sep 19, 2006	12.12	12.12	11.52	11.78	286,812	-0.18(-1.53%)
Sep 18, 2006	11.50	12.20	11.44	11.96	436,690	+0.40(+3.44%)
Sep 15, 2006	11.99	11.99	11.38	11.56	403,040	-0.29(-2.41%)
Sep 14, 2006	12.40	12.50	11.64	11.85	437,916	-0.52(-4.24%)
Sep 13, 2006	12.00	12.66	11.92	12.37	575,866	+0.38(+3.21%)
Sep 12, 2006	11.88	12.23	11.41	11.98	504,756	-0.05(-0.46%)
Sep 11, 2006	12.54	12.54	11.83	12.04	442,484	-0.66(-5.20%)
Sep 08, 2006	13.04	13.25	12.56	12.70	275,152	-0.33(-2.50%)
Sep 07, 2006	13.20	13.38	12.81	13.03	408,000	-0.32(-2.43%)
Sep 06, 2006	14.26	14.45	13.29	13.35	545,138	-1.12(-7.71%)
Sep 05, 2006	14.36	14.67	14.18	14.46	331,952	+0.11(+0.73%)
Sep 01, 2006	14.23	14.47	13.82	14.36	685,958	+0.26(+1.88%)
Aug 31, 2006	14.50	14.79	14.04	14.10	377,880	-0.45(-3.09%)
Aug 30, 2006	15.09	15.20	14.42	14.54	289,924	-0.46(-3.03%)
Aug 29, 2006	14.01	15.05	14.01	15.00	343,262	+0.64(+4.49%)
Aug 28, 2006	14.32	14.62	14.01	14.36	346,542	-0.08(-0.59%)
Aug 25, 2006	14.90	15.28	14.34	14.44	409,996	-0.46(-3.12%)
Aug 24, 2006	15.00	15.43	14.44	14.90	287,836	-0.04(-0.30%)
Aug 23, 2006	15.48	15.76	14.77	14.95	398,634	-0.54(-3.52%)
Aug 22, 2006	15.80	16.25	15.32	15.49	1,012,140	-1.29(-7.71%)
Aug 21, 2006	16.77	17.15	16.55	16.79	196,624	+0.02(+0.09%)
Aug 18, 2006	16.56	16.88	16.27	16.77	178,684	+0.24(+1.48%)
Aug 17, 2006	17.23	17.23	16.45	16.53	233,164	-0.67(-3.92%)
Aug 16, 2006	17.22	17.38	16.79	17.20	215,944	+0.35(+2.11%)
Aug 15, 2006	16.86	17.25	16.36	16.85	244,244	+0.16(+0.93%)
Aug 14, 2006	16.29	16.82	16.26	16.70	296,456	+0.50(+3.06%)
Aug 11, 2006	16.10	16.34	16.00	16.20	180,536	-0.05(-0.28%)
Aug 10, 2006	16.28	16.69	15.50	16.25	609,712	-0.45(-2.67%)
Aug 09, 2006	17.75	18.00	16.41	16.69	457,666	-0.76(-4.37%)
Aug 08, 2006	18.01	18.15	17.16	17.45	424,904	-0.52(-2.90%)
Aug 07, 2006	17.55	18.23	17.29	17.98	412,050	+0.04(+0.20%)
Aug 04, 2006	18.75	19.13	17.50	17.94	651,720	-0.33(-1.81%)
Aug 03, 2006	17.63	18.74	17.10	18.27	536,552	+0.10(+0.55%)
Aug 02, 2006	18.73	19.25	17.81	18.17	981,826	-0.36(-1.97%)

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.