Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	18.34	18.38	17.94	17.98	693,043	-0.31(-1.72%)
Oct 30, 2006	18.21	18.57	18.14	18.30	796,236	-0.01(-0.05%)
Oct 27, 2006	18.80	18.80	18.30	18.31	747,896	-0.59(-3.12%)
Oct 26, 2006	18.87	19.00	18.67	18.90	572,142	+0.11(+0.57%)
Oct 25, 2006	18.67	18.92	18.59	18.79	843,049	+0.14(+0.74%)
Oct 24, 2006	18.52	18.87	18.42	18.65	769,572	+0.02(+0.11%)
Oct 23, 2006	18.50	18.81	18.48	18.63	607,048	+0.08(+0.42%)
Oct 20, 2006	18.65	18.71	18.44	18.55	953,875	-0.12(-0.63%)
Oct 19, 2006	18.47	18.71	18.42	18.67	1,353,927	+0.24(+1.28%)
Oct 18, 2006	18.42	18.67	18.39	18.43	1,468,213	+0.01(+0.05%)
Oct 17, 2006	18.28	18.65	18.28	18.42	2,000,360	+0.00(+0.00%)
Oct 16, 2006	17.61	18.85	17.49	18.42	2,345,152	+0.96(+5.52%)
Oct 13, 2006	17.21	17.57	17.16	17.46	1,158,124	+0.24(+1.37%)
Oct 12, 2006	16.92	17.33	16.90	17.23	574,686	+0.37(+2.22%)
Oct 11, 2006	17.04	17.25	16.69	16.85	848,138	-0.28(-1.61%)
Oct 10, 2006	17.13	17.30	17.00	17.13	673,605	-0.06(-0.34%)
Oct 09, 2006	16.70	17.36	16.66	17.19	873,783	+0.34(+2.04%)
Oct 06, 2006	16.56	17.08	16.49	16.84	1,139,094	+0.17(+1.00%)
Oct 05, 2006	16.55	16.81	16.54	16.68	1,316,883	+0.07(+0.41%)
Oct 04, 2006	16.06	16.72	16.04	16.61	1,688,236	+0.46(+2.86%)
Oct 03, 2006	16.43	16.48	16.05	16.14	752,170	-0.35(-2.14%)
Oct 02, 2006	16.57	16.94	16.33	16.50	678,897	-0.07(-0.42%)
Sep 29, 2006	16.85	16.88	16.54	16.57	989,189	-0.35(-2.09%)
Sep 28, 2006	16.89	17.22	16.81	16.92	655,490	+0.03(+0.17%)
Sep 27, 2006	16.93	17.31	16.82	16.89	701,489	-0.11(-0.64%)
Sep 26, 2006	17.12	17.23	16.89	17.00	1,208,093	-0.23(-1.31%)
Sep 25, 2006	17.25	17.38	16.72	17.23	919,274	+0.06(+0.34%)
Sep 22, 2006	17.09	17.36	16.98	17.17	1,127,899	-0.01(-0.06%)
Sep 21, 2006	17.49	17.58	17.11	17.18	864,421	-0.29(-1.63%)
Sep 20, 2006	17.26	17.71	17.25	17.46	993,565	+0.31(+1.83%)
Sep 19, 2006	17.19	17.37	16.90	17.15	834,501	-0.08(-0.46%)
Sep 18, 2006	17.39	17.51	17.02	17.23	963,034	+0.21(+1.21%)
Sep 15, 2006	17.13	17.19	16.86	17.02	516,576	+0.04(+0.23%)
Sep 14, 2006	17.10	17.20	16.90	16.98	339,194	-0.23(-1.31%)
Sep 13, 2006	17.08	17.29	16.94	17.21	433,024	+0.15(+0.86%)
Sep 12, 2006	16.72	17.22	16.68	17.06	385,498	+0.29(+1.76%)
Sep 11, 2006	16.56	16.92	16.39	16.76	546,700	+0.15(+0.89%)
Sep 08, 2006	16.86	16.93	16.59	16.62	886,708	-0.24(-1.40%)
Sep 07, 2006	16.75	17.02	16.56	16.85	624,654	+0.06(+0.35%)
Sep 06, 2006	17.15	17.20	16.68	16.79	893,628	-0.48(-2.79%)
Sep 05, 2006	17.55	17.55	17.15	17.27	984,100	-0.28(-1.57%)
Sep 01, 2006	17.48	17.58	17.10	17.55	509,045	+0.13(+0.73%)
Aug 31, 2006	17.65	17.65	17.34	17.42	653,149	-0.24(-1.34%)
Aug 30, 2006	17.38	17.70	17.14	17.66	921,513	+0.33(+1.93%)
Aug 29, 2006	17.30	17.35	16.90	17.32	617,836	+0.03(+0.17%)
Aug 28, 2006	16.86	17.40	16.83	17.29	825,036	+0.43(+2.56%)
Aug 25, 2006	16.70	16.94	16.59	16.86	403,104	+0.14(+0.82%)
Aug 24, 2006	16.67	16.80	16.37	16.72	578,757	+0.15(+0.89%)
Aug 23, 2006	17.18	17.20	16.41	16.58	607,252	-0.51(-2.99%)
Aug 22, 2006	16.73	17.14	16.70	17.09	790,537	+0.28(+1.64%)
Aug 21, 2006	17.21	17.21	16.65	16.81	861,876	-0.42(-2.45%)
Aug 18, 2006	17.14	17.32	16.85	17.24	1,176,748	+0.08(+0.46%)
Aug 17, 2006	16.87	17.25	16.86	17.16	874,292	+0.18(+1.04%)
Aug 16, 2006	16.56	17.05	16.40	16.98	1,340,188	+0.55(+3.35%)
Aug 15, 2006	16.45	16.51	16.13	16.43	1,092,687	+0.21(+1.27%)
Aug 14, 2006	16.31	16.49	16.09	16.22	779,037	+0.01(+0.06%)
Aug 11, 2006	16.19	16.26	15.96	16.21	369,622	-0.08(-0.48%)
Aug 10, 2006	16.33	16.46	16.18	16.29	802,444	-0.07(-0.42%)
Aug 09, 2006	16.75	16.84	16.29	16.36	865,845	-0.25(-1.48%)
Aug 08, 2006	17.07	17.10	16.60	16.61	1,626,870	-0.32(-1.92%)
Aug 07, 2006	17.35	17.43	16.72	16.93	1,109,072	-0.50(-2.87%)
Aug 04, 2006	17.00	17.49	17.00	17.43	2,141,818	+0.45(+2.66%)
Aug 03, 2006	16.46	17.05	16.11	16.98	1,369,905	+0.53(+3.23%)
Aug 02, 2006	15.27	16.88	15.03	16.45	4,311,623	+0.62(+3.91%)

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.