Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	13.89	14.19	13.82	14.19	4,012	+0.22(+1.57%)
Oct 30, 2006	13.82	13.97	13.20	13.97	8,447	-0.06(-0.42%)
Oct 27, 2006	14.03	14.03	14.03	14.03	894	+0.06(+0.43%)
Oct 26, 2006	13.97	13.97	13.94	13.97	7,066	+0.01(+0.04%)
Oct 25, 2006	13.86	13.98	13.86	13.97	1,626	-0.01(-0.04%)
Oct 24, 2006	13.97	13.97	13.86	13.97	6,829	+0.01(+0.04%)
Oct 23, 2006	13.82	13.97	13.82	13.97	4,212	+0.01(+0.04%)
Oct 20, 2006	13.98	14.02	13.84	13.96	17,226	-0.17(-1.18%)
Oct 19, 2006	14.02	14.27	13.97	14.13	3,027	+0.30(+2.19%)
Oct 18, 2006	13.82	13.82	13.82	13.82	1,681	+0.00(+0.00%)
Oct 17, 2006	14.27	14.27	13.82	13.82	3,891	-0.15(-1.06%)
Oct 16, 2006	14.04	14.10	13.97	13.97	2,246	-0.07(-0.51%)
Oct 13, 2006	13.99	14.15	13.99	14.04	694	-0.15(-1.05%)
Oct 12, 2006	13.88	14.19	13.88	14.19	2,018	+0.22(+1.57%)
Oct 11, 2006	13.97	14.09	13.82	13.97	4,179	+0.11(+0.77%)
Oct 10, 2006	14.09	14.09	13.82	13.87	18,100	-0.10(-0.72%)
Oct 09, 2006	13.97	13.97	13.97	13.97	840	+0.14(+1.03%)
Oct 06, 2006	13.82	13.82	13.71	13.82	4,735	+0.01(+0.04%)
Oct 05, 2006	13.81	13.82	13.53	13.82	1,587	+0.26(+1.89%)
Oct 04, 2006	13.53	13.68	13.53	13.56	5,319	-0.26(-1.89%)
Oct 03, 2006	14.00	14.00	13.82	13.82	5,578	+0.03(+0.22%)
Oct 02, 2006	13.80	13.80	13.80	13.80	588	-0.29(-2.03%)
Sep 29, 2006	13.82	14.08	13.82	14.08	6,937	+0.26(+1.85%)
Sep 28, 2006	13.82	13.82	13.82	13.82	341	-0.01(-0.09%)
Sep 27, 2006	13.97	13.97	13.84	13.84	4,540	+0.01(+0.09%)
Sep 26, 2006	13.68	13.82	13.68	13.82	4,079	+0.00(+0.00%)
Sep 25, 2006	13.97	13.97	13.82	13.82	3,136	-0.14(-0.98%)
Sep 22, 2006	13.80	13.96	13.80	13.96	393	+0.30(+2.18%)
Sep 21, 2006	13.82	13.82	13.39	13.66	4,150	-0.05(-0.39%)
Sep 20, 2006	13.72	13.72	13.72	13.72	0	+0.00(+0.00%)
Sep 19, 2006	13.85	13.85	13.68	13.72	2,112	+0.04(+0.30%)
Sep 18, 2006	13.63	13.68	13.63	13.68	5,440	+0.05(+0.35%)
Sep 15, 2006	13.97	13.97	13.63	13.63	1,177	+0.00(+0.00%)
Sep 14, 2006	13.68	13.68	13.63	13.63	4,624	-0.05(-0.39%)
Sep 13, 2006	13.77	13.77	13.68	13.68	692	-0.18(-1.29%)
Sep 12, 2006	13.77	13.86	13.77	13.86	336	+0.02(+0.17%)
Sep 11, 2006	13.68	13.84	13.68	13.84	2,186	+0.05(+0.39%)
Sep 08, 2006	13.85	13.85	13.78	13.78	1,984	-0.05(-0.34%)
Sep 07, 2006	13.83	13.83	13.83	13.83	168	-0.01(-0.09%)
Sep 06, 2006	13.69	13.88	13.69	13.84	1,681	-0.07(-0.51%)
Sep 05, 2006	13.91	13.91	13.91	13.91	168	-0.15(-1.10%)
Sep 01, 2006	14.13	14.13	13.86	14.07	4,710	+0.02(+0.17%)
Aug 31, 2006	13.78	14.04	13.78	14.04	1,483	+0.22(+1.59%)
Aug 30, 2006	14.03	14.03	13.82	13.82	1,177	-0.04(-0.26%)
Aug 29, 2006	14.03	14.03	13.86	13.86	2,356	-0.02(-0.17%)
Aug 28, 2006	13.88	13.88	13.88	13.88	0	+0.00(+0.00%)
Aug 25, 2006	13.88	13.88	13.88	13.88	168	-0.09(-0.64%)
Aug 24, 2006	13.97	13.97	13.97	13.97	168	-0.06(-0.42%)
Aug 23, 2006	13.97	14.03	13.91	14.03	1,513	-0.02(-0.17%)
Aug 22, 2006	13.77	14.06	13.76	14.06	3,938	+0.28(+2.03%)
Aug 21, 2006	13.78	13.78	13.78	13.78	2,018	+0.02(+0.13%)
Aug 18, 2006	13.76	13.76	13.76	13.76	386	+0.01(+0.04%)
Aug 17, 2006	13.71	13.75	13.41	13.75	8,290	-0.01(-0.09%)
Aug 16, 2006	13.65	13.77	13.62	13.77	13,305	+0.03(+0.22%)
Aug 15, 2006	13.72	13.74	13.72	13.74	336	+0.09(+0.65%)
Aug 14, 2006	13.65	13.65	13.65	13.65	2,018	-0.03(-0.22%)
Aug 11, 2006	13.66	13.73	13.66	13.68	17,128	-0.04(-0.30%)
Aug 10, 2006	13.59	13.72	13.59	13.72	1,500	+0.13(+0.96%)
Aug 09, 2006	13.57	13.62	13.57	13.59	5,268	+0.02(+0.13%)
Aug 08, 2006	13.56	13.57	13.53	13.57	4,180	-0.11(-0.83%)
Aug 07, 2006	13.68	13.68	13.68	13.68	3,165	+0.00(+0.00%)
Aug 04, 2006	13.68	13.68	13.68	13.68	168	+0.01(+0.04%)
Aug 03, 2006	13.68	13.68	13.68	13.68	0	+0.00(+0.00%)
Aug 02, 2006	13.68	13.68	13.68	13.68	184	+0.00(+0.00%)

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.