Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	18.88	19.47	18.69	18.73	188,110	-0.65(-3.35%)
Oct 30, 2006	18.55	19.43	18.36	19.38	297,989	+0.89(+4.81%)
Oct 27, 2006	18.98	19.33	18.27	18.49	277,422	-0.47(-2.48%)
Oct 26, 2006	19.00	19.00	18.75	18.96	298,422	+0.11(+0.58%)
Oct 25, 2006	18.96	19.15	18.62	18.85	281,527	-0.04(-0.21%)
Oct 24, 2006	20.15	20.31	18.54	18.89	507,243	-1.24(-6.16%)
Oct 23, 2006	19.86	20.18	19.73	20.13	400,475	+0.46(+2.34%)
Oct 20, 2006	18.19	19.79	17.99	19.67	1,416,463	+1.67(+9.28%)
Oct 19, 2006	17.14	18.05	16.83	18.00	256,427	+0.69(+3.99%)
Oct 18, 2006	17.50	17.90	16.97	17.31	224,734	-0.05(-0.29%)
Oct 17, 2006	17.45	18.00	17.08	17.36	257,300	-0.13(-0.74%)
Oct 16, 2006	17.45	18.06	17.43	17.49	173,540	-0.01(-0.06%)
Oct 13, 2006	18.00	18.06	17.43	17.50	220,687	-0.49(-2.72%)
Oct 12, 2006	17.69	18.16	17.66	17.99	196,237	+0.41(+2.33%)
Oct 11, 2006	18.09	18.09	17.45	17.58	226,809	-0.51(-2.82%)
Oct 10, 2006	17.47	18.10	17.41	18.09	266,937	+0.62(+3.55%)
Oct 09, 2006	17.01	17.56	16.81	17.47	146,949	+0.39(+2.28%)
Oct 06, 2006	17.42	17.42	16.87	17.08	180,616	-0.31(-1.78%)
Oct 05, 2006	17.25	17.69	17.12	17.39	141,473	+0.18(+1.05%)
Oct 04, 2006	16.53	17.22	16.50	17.21	212,135	+0.59(+3.55%)
Oct 03, 2006	17.17	17.57	16.59	16.62	148,501	-0.71(-4.10%)
Oct 02, 2006	17.93	18.09	17.03	17.33	163,937	-0.56(-3.13%)
Sep 29, 2006	17.75	18.09	17.62	17.89	225,135	+0.21(+1.19%)
Sep 28, 2006	17.67	17.90	17.30	17.68	322,198	-0.03(-0.17%)
Sep 27, 2006	17.28	17.74	16.70	17.71	166,052	+0.30(+1.72%)
Sep 26, 2006	17.36	17.51	17.02	17.41	178,241	+0.05(+0.29%)
Sep 25, 2006	16.94	17.40	16.67	17.36	269,838	+0.38(+2.24%)
Sep 22, 2006	17.30	17.44	16.31	16.98	505,754	-0.47(-2.69%)
Sep 21, 2006	18.17	18.18	17.33	17.45	155,076	-0.64(-3.54%)
Sep 20, 2006	17.59	18.16	17.32	18.09	221,834	+0.63(+3.61%)
Sep 19, 2006	19.00	19.00	17.18	17.46	302,292	-1.28(-6.83%)
Sep 18, 2006	18.31	19.32	18.16	18.74	403,385	+0.43(+2.35%)
Sep 15, 2006	18.11	18.56	18.01	18.31	362,288	+0.32(+1.78%)
Sep 14, 2006	17.89	18.10	17.77	17.99	194,724	+0.01(+0.06%)
Sep 13, 2006	18.00	18.05	17.86	17.98	313,045	+0.01(+0.06%)
Sep 12, 2006	17.65	18.08	17.65	17.97	113,098	+0.31(+1.76%)
Sep 11, 2006	17.71	18.07	17.58	17.66	41,914	-0.17(-0.95%)
Sep 08, 2006	17.99	18.05	17.32	17.83	108,503	-0.10(-0.56%)
Sep 07, 2006	17.87	18.32	17.63	17.93	546,500	-0.03(-0.17%)
Sep 06, 2006	17.55	18.08	17.50	17.96	258,935	+0.32(+1.81%)
Sep 05, 2006	17.72	17.73	17.55	17.64	220,361	-0.13(-0.73%)
Sep 01, 2006	18.00	18.00	17.65	17.77	118,704	-0.15(-0.84%)
Aug 31, 2006	17.90	18.10	17.82	17.92	229,452	-0.04(-0.22%)
Aug 30, 2006	17.93	18.12	17.74	17.96	206,610	-0.04(-0.22%)
Aug 29, 2006	17.75	18.00	17.50	18.00	167,373	+0.30(+1.69%)
Aug 28, 2006	16.95	17.75	16.95	17.70	164,543	+0.69(+4.06%)
Aug 25, 2006	16.94	17.18	16.93	17.01	176,238	-0.01(-0.06%)
Aug 24, 2006	17.15	17.22	16.80	17.02	185,690	-0.15(-0.87%)
Aug 23, 2006	16.83	17.31	16.83	17.17	297,585	+0.34(+2.02%)
Aug 22, 2006	17.07	17.26	16.67	16.83	303,215	-0.31(-1.81%)
Aug 21, 2006	17.59	17.59	17.04	17.14	168,372	-0.58(-3.27%)
Aug 18, 2006	17.77	17.79	17.11	17.72	169,354	+0.04(+0.23%)
Aug 17, 2006	16.73	18.06	16.51	17.68	636,803	+0.84(+4.99%)
Aug 16, 2006	17.00	17.06	16.73	16.84	284,059	-0.06(-0.36%)
Aug 15, 2006	17.09	17.40	16.83	16.90	402,935	-0.08(-0.47%)
Aug 14, 2006	16.07	17.00	15.94	16.98	693,087	+1.02(+6.39%)
Aug 11, 2006	16.28	16.28	15.72	15.96	221,671	-0.29(-1.78%)
Aug 10, 2006	15.70	16.43	15.57	16.25	279,366	+0.47(+2.98%)
Aug 09, 2006	16.45	16.45	15.73	15.78	118,621	-0.60(-3.66%)
Aug 08, 2006	16.24	16.46	16.04	16.38	149,234	+0.22(+1.36%)
Aug 07, 2006	16.18	16.35	15.54	16.16	175,715	+0.00(+0.00%)
Aug 04, 2006	16.67	17.16	15.72	16.16	289,961	-0.55(-3.29%)
Aug 03, 2006	16.19	16.71	16.00	16.71	433,296	+0.29(+1.77%)
Aug 02, 2006	16.26	16.66	15.93	16.42	605,648	+0.18(+1.11%)

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.