Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	19.96	20.26	19.83	20.18	68,718	+0.06(+0.32%)
Oct 30, 2006	20.58	20.58	18.96	20.12	189,629	-0.61(-2.94%)
Oct 27, 2006	20.74	20.85	20.38	20.73	93,145	-0.05(-0.24%)
Oct 26, 2006	20.84	20.84	20.55	20.78	114,381	+0.21(+1.00%)
Oct 25, 2006	20.55	20.79	20.55	20.57	139,562	-0.01(-0.03%)
Oct 24, 2006	20.89	20.91	20.49	20.58	49,603	-0.31(-1.46%)
Oct 23, 2006	20.68	20.89	20.51	20.89	75,863	+0.03(+0.14%)
Oct 20, 2006	21.02	21.02	20.45	20.86	56,541	-0.15(-0.71%)
Oct 19, 2006	20.70	21.02	20.67	21.01	65,979	+0.16(+0.78%)
Oct 18, 2006	20.73	20.90	20.23	20.84	151,345	+0.33(+1.63%)
Oct 17, 2006	20.75	20.89	20.28	20.51	354,450	-0.18(-0.89%)
Oct 16, 2006	20.63	21.11	20.40	20.70	118,998	-0.10(-0.48%)
Oct 13, 2006	20.75	21.05	20.61	20.79	147,139	-0.03(-0.14%)
Oct 12, 2006	20.16	20.90	20.13	20.82	175,189	+0.69(+3.42%)
Oct 11, 2006	19.87	20.52	19.75	20.13	192,014	+0.31(+1.54%)
Oct 10, 2006	19.74	19.86	19.32	19.83	108,422	+0.19(+0.98%)
Oct 09, 2006	19.02	19.84	18.98	19.64	82,410	+0.62(+3.25%)
Oct 06, 2006	19.38	19.42	19.02	19.02	45,937	-0.37(-1.90%)
Oct 05, 2006	19.01	19.52	18.91	19.39	150,136	+0.38(+2.02%)
Oct 04, 2006	18.81	19.05	18.66	19.01	109,810	+0.20(+1.06%)
Oct 03, 2006	18.07	18.84	17.88	18.81	115,638	+0.61(+3.35%)
Oct 02, 2006	18.52	18.56	18.10	18.20	85,042	-0.53(-2.80%)
Sep 29, 2006	19.01	19.28	18.72	18.72	122,345	-0.41(-2.15%)
Sep 28, 2006	18.83	19.27	18.83	19.13	86,290	+0.21(+1.13%)
Sep 27, 2006	18.46	19.06	18.27	18.92	156,133	+0.47(+2.54%)
Sep 26, 2006	18.45	18.72	17.69	18.45	125,157	+0.06(+0.35%)
Sep 25, 2006	18.32	18.59	17.05	18.39	239,499	+0.13(+0.74%)
Sep 22, 2006	18.63	18.71	18.06	18.25	107,227	-0.55(-2.94%)
Sep 21, 2006	19.01	19.30	18.76	18.81	140,220	-0.29(-1.52%)
Sep 20, 2006	19.06	19.30	18.90	19.10	113,172	+0.25(+1.32%)
Sep 19, 2006	19.52	19.52	18.46	18.85	141,083	-0.36(-1.88%)
Sep 18, 2006	19.11	19.62	18.83	19.21	156,781	+0.43(+2.27%)
Sep 15, 2006	18.67	18.89	18.40	18.79	168,783	+0.26(+1.42%)
Sep 14, 2006	18.58	19.03	18.44	18.52	66,606	-0.21(-1.10%)
Sep 13, 2006	18.01	18.73	17.86	18.73	101,023	+0.72(+4.02%)
Sep 12, 2006	17.90	18.08	17.66	18.01	100,063	+0.16(+0.87%)
Sep 11, 2006	18.04	18.06	17.64	17.85	115,526	-0.06(-0.32%)
Sep 08, 2006	17.97	18.02	17.75	17.91	134,209	+0.09(+0.52%)
Sep 07, 2006	18.22	18.29	17.74	17.81	151,048	-0.13(-0.75%)
Sep 06, 2006	18.10	18.47	17.66	17.95	145,113	-0.21(-1.17%)
Sep 05, 2006	17.60	18.19	17.58	18.16	238,917	+0.58(+3.31%)
Sep 01, 2006	18.07	18.20	17.45	17.58	396,836	-0.59(-3.24%)
Aug 31, 2006	17.77	18.34	17.77	18.17	128,922	+0.40(+2.24%)
Aug 30, 2006	17.72	17.79	17.04	17.77	91,540	+0.10(+0.56%)
Aug 29, 2006	17.03	17.70	16.94	17.67	109,825	+0.71(+4.18%)
Aug 28, 2006	16.46	17.01	16.42	16.96	118,406	+0.50(+3.06%)
Aug 25, 2006	16.32	16.47	16.12	16.46	48,208	+0.13(+0.83%)
Aug 24, 2006	16.32	16.38	16.19	16.32	51,780	-0.01(-0.09%)
Aug 23, 2006	16.25	16.45	16.23	16.34	70,179	+0.01(+0.09%)
Aug 22, 2006	16.27	16.38	16.12	16.32	73,592	+0.01(+0.09%)
Aug 21, 2006	16.29	16.32	16.11	16.31	58,952	-0.06(-0.35%)
Aug 18, 2006	16.38	16.43	16.13	16.37	101,633	+0.06(+0.39%)
Aug 17, 2006	16.31	16.46	16.01	16.30	111,013	-0.07(-0.43%)
Aug 16, 2006	16.57	16.66	16.27	16.37	81,198	-0.11(-0.69%)
Aug 15, 2006	16.27	16.60	16.22	16.49	49,606	+0.28(+1.71%)
Aug 14, 2006	15.83	16.40	15.26	16.21	78,061	+0.40(+2.56%)
Aug 11, 2006	15.73	16.29	15.60	15.81	58,893	-0.06(-0.40%)
Aug 10, 2006	15.61	16.27	15.34	15.87	110,955	+0.17(+1.08%)
Aug 09, 2006	15.34	16.10	15.34	15.70	138,361	+0.30(+1.94%)
Aug 08, 2006	15.15	15.63	15.11	15.40	109,576	+0.22(+1.45%)
Aug 07, 2006	14.73	15.74	14.66	15.18	90,937	+0.56(+3.84%)
Aug 04, 2006	14.97	15.10	14.44	14.62	83,665	-0.27(-1.81%)
Aug 03, 2006	14.90	15.08	14.58	14.89	70,351	-0.26(-1.69%)
Aug 02, 2006	14.49	15.18	14.49	15.15	140,029	+0.67(+4.66%)

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.