Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	15.90	15.98	15.57	15.65	1,278,204	-0.23(-1.43%)
Oct 30, 2006	15.83	16.07	15.70	15.88	1,043,191	-0.08(-0.50%)
Oct 27, 2006	16.20	16.24	15.77	15.96	1,425,121	-0.33(-2.02%)
Oct 26, 2006	16.22	16.35	16.13	16.29	1,243,184	+0.12(+0.77%)
Oct 25, 2006	16.04	16.19	15.89	16.16	1,642,623	+0.26(+1.63%)
Oct 24, 2006	16.01	16.20	15.75	15.90	1,331,827	-0.09(-0.57%)
Oct 23, 2006	15.52	16.00	15.50	15.99	2,758,042	+0.41(+2.60%)
Oct 20, 2006	15.65	15.67	15.37	15.59	1,433,055	+0.01(+0.07%)
Oct 19, 2006	15.36	15.61	15.36	15.58	1,483,121	+0.20(+1.31%)
Oct 18, 2006	15.38	15.70	15.36	15.38	2,319,481	+0.10(+0.67%)
Oct 17, 2006	15.42	15.53	15.08	15.27	3,396,597	-0.35(-2.22%)
Oct 16, 2006	15.37	15.83	15.32	15.62	3,610,270	+0.14(+0.87%)
Oct 13, 2006	15.09	15.68	15.09	15.49	3,433,532	+0.14(+0.93%)
Oct 12, 2006	14.44	15.59	14.26	15.34	8,760,295	+0.37(+2.44%)
Oct 11, 2006	15.29	15.35	14.84	14.98	1,650,010	-0.31(-2.06%)
Oct 10, 2006	15.13	15.32	15.04	15.29	1,110,768	+0.20(+1.33%)
Oct 09, 2006	14.97	15.13	14.85	15.09	1,239,354	+0.07(+0.46%)
Oct 06, 2006	14.97	15.08	14.80	15.02	2,127,148	+0.00(+0.00%)
Oct 05, 2006	14.87	15.05	14.84	15.02	805,443	+0.12(+0.78%)
Oct 04, 2006	14.66	14.91	14.64	14.91	1,144,693	+0.18(+1.24%)
Oct 03, 2006	14.80	14.88	14.60	14.72	866,180	-0.10(-0.67%)
Oct 02, 2006	14.93	15.08	14.69	14.82	1,121,164	-0.22(-1.46%)
Sep 29, 2006	15.34	15.38	15.02	15.04	720,631	-0.26(-1.70%)
Sep 28, 2006	15.18	15.45	15.14	15.30	1,652,199	+0.12(+0.77%)
Sep 27, 2006	14.92	15.28	14.91	15.18	2,205,941	+0.23(+1.54%)
Sep 26, 2006	14.89	15.06	14.67	14.95	1,145,240	+0.08(+0.52%)
Sep 25, 2006	14.64	14.92	14.50	14.88	1,054,135	+0.24(+1.65%)
Sep 22, 2006	14.68	14.71	14.45	14.64	749,631	-0.15(-1.04%)
Sep 21, 2006	15.02	15.08	14.70	14.79	1,116,513	-0.15(-1.03%)
Sep 20, 2006	14.66	14.96	14.66	14.94	1,515,952	+0.37(+2.53%)
Sep 19, 2006	14.72	14.75	14.28	14.57	1,624,840	-0.15(-1.04%)
Sep 18, 2006	14.77	14.87	14.62	14.73	857,972	-0.08(-0.54%)
Sep 15, 2006	14.95	15.07	14.73	14.81	1,339,214	-0.03(-0.20%)
Sep 14, 2006	14.54	14.84	14.46	14.84	1,114,324	+0.26(+1.78%)
Sep 13, 2006	14.67	14.89	14.47	14.58	2,000,477	-0.60(-3.95%)
Sep 12, 2006	14.21	15.29	14.17	15.18	2,230,291	+0.97(+6.85%)
Sep 11, 2006	13.96	14.22	13.90	14.20	919,803	+0.15(+1.07%)
Sep 08, 2006	13.94	14.10	13.83	14.05	627,884	+0.18(+1.26%)
Sep 07, 2006	13.85	14.06	13.83	13.88	761,122	-0.01(-0.05%)
Sep 06, 2006	14.04	14.05	13.85	13.89	1,623,746	-0.29(-2.01%)
Sep 05, 2006	13.96	14.18	13.94	14.17	983,276	+0.21(+1.49%)
Sep 01, 2006	13.96	14.28	13.83	13.96	1,109,400	+0.04(+0.26%)
Aug 31, 2006	13.88	14.04	13.75	13.93	818,302	+0.10(+0.69%)
Aug 30, 2006	13.72	13.89	13.69	13.83	781,915	+0.08(+0.58%)
Aug 29, 2006	13.64	13.79	13.57	13.75	828,698	+0.16(+1.16%)
Aug 28, 2006	13.28	13.63	13.25	13.59	943,879	+0.36(+2.73%)
Aug 25, 2006	13.20	13.40	13.18	13.23	604,356	-0.11(-0.82%)
Aug 24, 2006	13.47	13.51	13.12	13.34	986,832	-0.02(-0.14%)
Aug 23, 2006	13.62	13.78	13.30	13.36	756,471	-0.32(-2.32%)
Aug 22, 2006	13.58	13.81	13.54	13.68	685,338	+0.11(+0.78%)
Aug 21, 2006	13.88	13.95	13.55	13.57	953,181	-0.44(-3.11%)
Aug 18, 2006	14.11	14.11	13.84	14.01	1,109,126	-0.07(-0.47%)
Aug 17, 2006	14.20	14.24	14.04	14.07	1,104,202	-0.14(-0.98%)
Aug 16, 2006	14.00	14.24	13.98	14.21	1,070,824	+0.27(+1.94%)
Aug 15, 2006	13.72	13.99	13.67	13.94	833,623	+0.43(+3.19%)
Aug 14, 2006	13.71	13.82	13.46	13.51	779,726	-0.04(-0.27%)
Aug 11, 2006	13.52	13.60	13.43	13.55	718,989	-0.04(-0.32%)
Aug 10, 2006	13.31	13.74	13.25	13.59	1,418,281	+0.23(+1.70%)
Aug 09, 2006	13.52	13.89	13.33	13.36	1,449,470	-0.17(-1.24%)
Aug 08, 2006	13.91	13.93	13.48	13.53	1,570,670	-0.33(-2.40%)
Aug 07, 2006	13.90	14.00	13.83	13.86	1,134,570	-0.12(-0.89%)
Aug 04, 2006	14.39	14.55	13.88	13.99	1,402,139	-0.27(-1.87%)
Aug 03, 2006	13.76	14.29	13.76	14.26	1,181,901	+0.35(+2.50%)
Aug 02, 2006	13.77	13.98	13.77	13.91	1,120,070	+0.16(+1.20%)

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.