Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	16.98	17.05	16.55	16.75	135,213	-0.27(-1.57%)
Oct 30, 2006	16.76	17.03	16.55	17.01	179,621	+0.19(+1.15%)
Oct 27, 2006	17.20	17.20	16.74	16.82	157,786	-0.36(-2.09%)
Oct 26, 2006	17.04	17.20	16.81	17.18	227,388	+0.20(+1.19%)
Oct 25, 2006	17.00	17.14	16.82	16.98	138,542	+0.05(+0.27%)
Oct 24, 2006	16.98	17.10	16.78	16.93	145,741	-0.05(-0.27%)
Oct 23, 2006	16.90	17.05	16.82	16.98	236,003	-0.03(-0.16%)
Oct 20, 2006	17.13	17.13	16.77	17.00	227,383	-0.05(-0.27%)
Oct 19, 2006	16.87	17.15	16.87	17.05	237,453	+0.09(+0.54%)
Oct 18, 2006	17.11	17.15	16.76	16.96	208,275	-0.04(-0.22%)
Oct 17, 2006	17.10	17.15	16.67	17.00	232,376	-0.25(-1.44%)
Oct 16, 2006	17.21	17.47	17.06	17.24	216,980	-0.01(-0.05%)
Oct 13, 2006	17.15	17.46	17.09	17.25	229,926	+0.15(+0.86%)
Oct 12, 2006	16.43	17.17	16.28	17.11	347,853	+0.80(+4.92%)
Oct 11, 2006	16.43	16.65	16.18	16.30	270,663	-0.16(-0.95%)
Oct 10, 2006	16.69	16.69	16.27	16.46	134,468	-0.16(-0.94%)
Oct 09, 2006	16.50	16.67	16.25	16.62	100,385	+0.05(+0.28%)
Oct 06, 2006	16.54	16.71	16.35	16.57	131,081	+0.03(+0.17%)
Oct 05, 2006	15.98	16.62	15.94	16.54	179,745	+0.52(+3.22%)
Oct 04, 2006	15.98	16.06	15.67	16.03	224,647	+0.06(+0.40%)
Oct 03, 2006	15.71	16.06	15.38	15.96	364,469	+0.17(+1.11%)
Oct 02, 2006	16.00	16.05	15.68	15.79	263,413	-0.26(-1.61%)
Sep 29, 2006	16.54	16.72	16.03	16.05	510,548	-0.45(-2.74%)
Sep 28, 2006	16.11	16.53	16.03	16.50	486,035	+0.47(+2.93%)
Sep 27, 2006	15.76	16.30	15.76	16.03	248,415	+0.18(+1.10%)
Sep 26, 2006	15.73	15.96	15.46	15.85	318,209	+0.15(+0.94%)
Sep 25, 2006	15.37	15.75	15.22	15.71	213,364	+0.33(+2.16%)
Sep 22, 2006	15.60	15.60	15.11	15.37	252,282	-0.31(-2.00%)
Sep 21, 2006	15.64	15.92	15.48	15.69	267,072	+0.15(+0.95%)
Sep 20, 2006	15.25	15.71	15.16	15.54	310,520	+0.38(+2.49%)
Sep 19, 2006	15.25	15.28	14.83	15.16	307,729	-0.12(-0.78%)
Sep 18, 2006	15.24	15.48	15.12	15.28	216,124	+0.00(+0.00%)
Sep 15, 2006	15.58	15.68	15.26	15.28	572,733	-0.18(-1.13%)
Sep 14, 2006	15.56	15.65	15.37	15.46	88,939	-0.19(-1.24%)
Sep 13, 2006	15.35	15.65	15.32	15.65	332,550	+0.26(+1.68%)
Sep 12, 2006	14.79	15.39	14.78	15.39	234,470	+0.56(+3.79%)
Sep 11, 2006	14.85	14.96	14.58	14.83	137,581	-0.14(-0.92%)
Sep 08, 2006	14.89	15.06	14.83	14.97	133,256	+0.09(+0.62%)
Sep 07, 2006	14.92	14.99	14.72	14.88	182,271	-0.09(-0.62%)
Sep 06, 2006	15.14	15.22	14.97	14.97	131,183	-0.30(-1.99%)
Sep 05, 2006	15.22	15.62	15.11	15.27	312,724	-0.11(-0.72%)
Sep 01, 2006	15.38	15.41	15.12	15.38	143,476	+0.09(+0.60%)
Aug 31, 2006	15.21	15.38	15.20	15.29	288,259	+0.18(+1.16%)
Aug 30, 2006	15.29	15.38	14.84	15.12	249,835	-0.08(-0.55%)
Aug 29, 2006	15.13	15.22	14.98	15.20	274,751	+0.09(+0.61%)
Aug 28, 2006	15.15	15.15	15.01	15.11	186,267	+0.00(+0.00%)
Aug 25, 2006	14.76	15.24	14.76	15.11	287,721	+0.27(+1.80%)
Aug 24, 2006	15.02	15.42	14.72	14.84	413,375	-0.18(-1.23%)
Aug 23, 2006	15.87	15.99	15.01	15.02	419,693	-0.88(-5.50%)
Aug 22, 2006	15.72	15.95	15.63	15.90	203,281	+0.06(+0.41%)
Aug 21, 2006	16.14	16.22	15.65	15.83	207,375	-0.41(-2.50%)
Aug 18, 2006	16.39	16.39	15.96	16.24	207,036	-0.06(-0.40%)
Aug 17, 2006	16.11	16.65	16.11	16.30	312,896	+0.15(+0.91%)
Aug 16, 2006	16.17	16.29	15.92	16.16	208,613	+0.06(+0.40%)
Aug 15, 2006	15.48	16.16	15.38	16.09	385,323	+0.88(+5.81%)
Aug 14, 2006	15.38	15.65	15.11	15.21	178,504	+0.07(+0.49%)
Aug 11, 2006	15.45	15.45	14.92	15.13	183,831	-0.39(-2.49%)
Aug 10, 2006	15.08	15.58	14.79	15.52	287,398	+0.32(+2.12%)
Aug 09, 2006	15.27	15.74	15.16	15.20	375,448	+0.15(+0.98%)
Aug 08, 2006	15.53	15.61	15.02	15.05	231,165	-0.45(-2.91%)
Aug 07, 2006	15.74	15.74	15.32	15.50	353,936	-0.24(-1.52%)
Aug 04, 2006	15.53	15.99	15.48	15.74	671,564	+0.37(+2.40%)
Aug 03, 2006	15.14	15.53	15.01	15.37	416,650	+0.23(+1.52%)
Aug 02, 2006	14.56	15.21	14.56	15.14	483,732	+0.61(+4.18%)

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.