Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	17.82	18.15	17.82	18.01	379,134	+0.11(+0.60%)
Oct 30, 2006	17.89	17.99	17.71	17.90	544,934	-0.09(-0.51%)
Oct 27, 2006	18.52	18.52	17.91	17.99	420,259	-0.55(-2.96%)
Oct 26, 2006	18.22	19.13	17.87	18.54	641,222	+0.57(+3.19%)
Oct 25, 2006	17.77	18.07	17.43	17.97	458,290	+0.13(+0.75%)
Oct 24, 2006	18.05	18.14	17.67	17.84	325,028	-0.30(-1.65%)
Oct 23, 2006	17.95	18.22	17.76	18.14	385,543	+0.12(+0.69%)
Oct 20, 2006	18.12	18.12	17.72	18.01	366,259	-0.02(-0.09%)
Oct 19, 2006	17.98	18.10	17.68	18.03	366,015	+0.05(+0.28%)
Oct 18, 2006	18.34	18.45	17.79	17.98	876,490	-0.28(-1.55%)
Oct 17, 2006	18.32	18.35	17.86	18.26	294,639	-0.10(-0.54%)
Oct 16, 2006	18.30	18.42	18.09	18.36	311,252	+0.17(+0.91%)
Oct 13, 2006	17.81	18.30	17.50	18.19	534,912	+0.39(+2.20%)
Oct 12, 2006	17.55	17.81	17.37	17.80	549,446	+0.30(+1.71%)
Oct 11, 2006	17.09	17.74	16.93	17.50	539,015	+0.20(+1.15%)
Oct 10, 2006	17.70	17.77	16.98	17.30	311,812	-0.31(-1.75%)
Oct 09, 2006	17.10	17.62	16.85	17.61	337,545	+0.43(+2.52%)
Oct 06, 2006	17.10	17.34	16.83	17.18	332,151	-0.05(-0.29%)
Oct 05, 2006	16.90	17.26	16.75	17.23	262,904	+0.37(+2.17%)
Oct 04, 2006	16.47	16.95	16.31	16.86	365,971	+0.41(+2.48%)
Oct 03, 2006	16.65	16.67	16.26	16.46	305,796	-0.37(-2.18%)
Oct 02, 2006	16.76	17.14	16.69	16.82	486,824	-0.07(-0.44%)
Sep 29, 2006	17.15	17.16	16.82	16.90	545,006	-0.28(-1.65%)
Sep 28, 2006	17.24	17.30	16.95	17.18	483,135	+0.03(+0.19%)
Sep 27, 2006	17.14	17.35	17.00	17.15	393,463	-0.11(-0.63%)
Sep 26, 2006	17.43	17.43	16.80	17.25	325,207	-0.13(-0.77%)
Sep 25, 2006	16.99	17.43	16.75	17.39	368,340	+0.47(+2.80%)
Sep 22, 2006	17.01	17.01	16.75	16.91	293,423	-0.09(-0.54%)
Sep 21, 2006	17.46	17.48	16.90	17.00	290,976	-0.37(-2.11%)
Sep 20, 2006	16.98	17.48	16.98	17.37	256,725	+0.39(+2.30%)
Sep 19, 2006	17.25	17.25	16.70	16.98	382,327	-0.18(-1.07%)
Sep 18, 2006	17.13	17.48	17.03	17.16	431,474	+0.11(+0.63%)
Sep 15, 2006	16.85	17.25	16.83	17.05	671,439	+0.33(+1.99%)
Sep 14, 2006	16.84	16.84	16.58	16.72	446,529	-0.22(-1.28%)
Sep 13, 2006	16.92	17.08	16.72	16.94	282,167	-0.06(-0.34%)
Sep 12, 2006	16.59	17.12	16.56	17.00	268,332	+0.47(+2.82%)
Sep 11, 2006	16.68	16.71	16.27	16.53	240,696	-0.27(-1.63%)
Sep 08, 2006	16.93	17.05	16.73	16.80	163,402	-0.12(-0.69%)
Sep 07, 2006	16.74	17.11	16.48	16.92	215,287	+0.16(+0.94%)
Sep 06, 2006	17.24	17.24	16.75	16.76	234,896	-0.64(-3.68%)
Sep 05, 2006	17.55	17.55	17.13	17.40	283,319	-0.07(-0.43%)
Sep 01, 2006	17.52	17.55	17.04	17.48	303,541	+0.10(+0.57%)
Aug 31, 2006	17.27	17.52	17.19	17.38	196,391	-0.08(-0.48%)
Aug 30, 2006	17.10	17.49	16.86	17.46	442,459	+0.45(+2.64%)
Aug 29, 2006	17.21	17.28	16.76	17.01	586,560	-0.14(-0.82%)
Aug 28, 2006	16.86	17.19	16.75	17.15	325,579	+0.35(+2.08%)
Aug 25, 2006	16.80	17.08	16.51	16.80	232,218	-0.10(-0.59%)
Aug 24, 2006	16.97	17.10	16.78	16.90	319,853	+0.03(+0.20%)
Aug 23, 2006	17.17	17.41	16.71	16.87	259,409	-0.33(-1.93%)
Aug 22, 2006	17.10	17.60	17.03	17.20	237,255	+0.05(+0.29%)
Aug 21, 2006	17.10	17.26	16.95	17.15	258,318	-0.24(-1.39%)
Aug 18, 2006	17.40	17.48	17.04	17.40	190,693	+0.12(+0.72%)
Aug 17, 2006	17.39	17.50	16.95	17.27	546,595	-0.22(-1.28%)
Aug 16, 2006	16.82	17.50	16.70	17.50	682,467	+0.71(+4.21%)
Aug 15, 2006	15.91	16.85	15.91	16.79	507,533	+1.01(+6.38%)
Aug 14, 2006	15.85	16.20	15.70	15.78	418,802	+0.07(+0.42%)
Aug 11, 2006	16.08	16.16	15.61	15.71	260,631	-0.47(-2.88%)
Aug 10, 2006	16.08	16.36	15.85	16.18	323,684	+0.00(+0.00%)
Aug 09, 2006	16.31	16.68	16.08	16.18	327,260	+0.04(+0.26%)
Aug 08, 2006	16.51	16.77	16.06	16.14	362,716	-0.38(-2.32%)
Aug 07, 2006	16.66	16.77	16.32	16.52	281,370	-0.22(-1.29%)
Aug 04, 2006	17.21	17.42	16.43	16.74	463,023	-0.33(-1.95%)
Aug 03, 2006	16.66	17.16	16.62	17.07	330,236	+0.17(+0.98%)
Aug 02, 2006	16.70	17.22	16.65	16.90	413,024	+0.22(+1.35%)

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.