Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	20.00	19.71	19.29	19.45	499,562	+0.28(+1.48%)
Oct 30, 2006	18.79	19.18	18.71	19.17	235,144	+0.38(+2.04%)
Oct 27, 2006	18.98	19.11	18.73	18.79	252,963	-0.28(-1.45%)
Oct 26, 2006	19.17	19.20	19.00	19.06	335,693	+0.01(+0.07%)
Oct 25, 2006	18.98	19.25	18.78	19.05	340,784	+0.09(+0.46%)
Oct 24, 2006	19.05	19.11	18.67	18.96	371,012	-0.16(-0.85%)
Oct 23, 2006	19.14	19.27	19.03	19.13	242,940	-0.08(-0.39%)
Oct 20, 2006	19.42	19.42	19.11	19.20	231,803	-0.18(-0.94%)
Oct 19, 2006	19.26	19.64	19.24	19.38	231,962	+0.17(+0.88%)
Oct 18, 2006	19.14	19.32	18.91	19.21	381,194	+0.19(+1.02%)
Oct 17, 2006	19.01	19.06	18.83	19.02	203,961	-0.07(-0.36%)
Oct 16, 2006	18.83	19.10	18.79	19.09	194,415	+0.30(+1.57%)
Oct 13, 2006	18.82	18.98	18.69	18.79	286,055	-0.01(-0.07%)
Oct 12, 2006	18.57	18.84	18.57	18.81	290,828	+0.25(+1.35%)
Oct 11, 2006	18.20	18.62	18.14	18.55	353,671	+0.18(+0.96%)
Oct 10, 2006	18.34	18.40	18.10	18.38	234,667	+0.04(+0.21%)
Oct 09, 2006	18.27	18.44	18.03	18.34	266,804	+0.13(+0.72%)
Oct 06, 2006	18.32	18.37	18.10	18.21	166,573	-0.10(-0.55%)
Oct 05, 2006	18.23	18.50	18.20	18.31	539,336	+0.09(+0.52%)
Oct 04, 2006	17.86	18.22	17.78	18.22	295,441	+0.30(+1.65%)
Oct 03, 2006	17.54	18.00	17.47	17.92	327,420	+0.33(+1.89%)
Oct 02, 2006	17.75	17.83	17.47	17.59	277,782	-0.21(-1.17%)
Sep 29, 2006	17.90	17.92	17.74	17.79	298,782	-0.11(-0.60%)
Sep 28, 2006	17.85	17.93	17.60	17.90	221,143	+0.08(+0.46%)
Sep 27, 2006	17.84	17.98	17.78	17.82	497,653	-0.01(-0.07%)
Sep 26, 2006	17.58	17.83	17.56	17.83	161,641	+0.26(+1.47%)
Sep 25, 2006	17.54	17.71	17.35	17.57	374,035	+0.14(+0.79%)
Sep 22, 2006	17.41	17.52	17.21	17.44	271,577	+0.07(+0.40%)
Sep 21, 2006	17.35	17.69	17.23	17.37	384,854	+0.07(+0.40%)
Sep 20, 2006	17.22	17.42	17.17	17.30	313,897	+0.16(+0.95%)
Sep 19, 2006	17.28	17.53	17.05	17.13	624,134	-0.14(-0.80%)
Sep 18, 2006	16.88	17.42	16.74	17.27	593,588	+0.19(+1.10%)
Sep 15, 2006	16.94	17.08	16.83	17.08	367,989	+0.27(+1.61%)
Sep 14, 2006	17.10	17.19	16.74	16.81	332,670	-0.31(-1.84%)
Sep 13, 2006	16.98	17.13	16.82	17.13	257,736	+0.21(+1.26%)
Sep 12, 2006	16.59	16.97	16.54	16.91	169,755	+0.39(+2.36%)
Sep 11, 2006	16.96	16.99	16.46	16.52	357,807	-0.46(-2.70%)
Sep 08, 2006	16.67	17.05	16.56	16.98	318,669	+0.40(+2.39%)
Sep 07, 2006	16.71	16.92	16.49	16.59	206,984	-0.22(-1.31%)
Sep 06, 2006	17.13	17.26	16.79	16.81	184,074	-0.42(-2.44%)
Sep 05, 2006	17.08	17.29	16.98	17.23	379,762	+0.23(+1.33%)
Sep 01, 2006	16.74	17.10	16.66	17.00	1,035,239	+0.20(+1.20%)
Aug 31, 2006	16.86	17.05	16.75	16.80	433,219	+0.03(+0.15%)
Aug 30, 2006	16.52	16.84	16.46	16.78	561,769	+0.25(+1.48%)
Aug 29, 2006	16.52	16.66	16.39	16.53	417,786	+0.06(+0.34%)
Aug 28, 2006	16.46	16.65	16.28	16.47	454,538	+0.04(+0.27%)
Aug 25, 2006	16.47	16.69	16.34	16.43	180,097	-0.13(-0.76%)
Aug 24, 2006	16.74	16.74	16.46	16.56	144,777	-0.10(-0.60%)
Aug 23, 2006	17.03	17.10	16.53	16.66	235,462	-0.31(-1.85%)
Aug 22, 2006	16.63	16.98	16.63	16.97	160,210	+0.30(+1.81%)
Aug 21, 2006	16.83	16.83	16.66	16.67	258,531	-0.30(-1.78%)
Aug 18, 2006	16.91	17.00	16.71	16.97	177,869	+0.14(+0.86%)
Aug 17, 2006	16.72	16.90	16.69	16.83	152,255	+0.01(+0.07%)
Aug 16, 2006	17.09	17.13	16.71	16.81	274,918	-0.15(-0.89%)
Aug 15, 2006	17.13	17.27	16.88	16.96	330,761	+0.08(+0.48%)
Aug 14, 2006	16.88	17.06	16.82	16.88	393,127	+0.13(+0.79%)
Aug 11, 2006	16.92	17.04	16.72	16.75	360,194	-0.04(-0.26%)
Aug 10, 2006	16.19	16.94	16.12	16.79	458,038	+0.49(+3.01%)
Aug 09, 2006	16.47	16.63	16.24	16.30	352,239	-0.01(-0.08%)
Aug 08, 2006	16.91	16.91	16.26	16.32	488,425	-0.61(-3.60%)
Aug 07, 2006	16.93	17.03	16.66	16.93	223,371	+0.00(+0.00%)
Aug 04, 2006	16.86	17.03	16.57	16.93	299,260	+0.23(+1.36%)
Aug 03, 2006	16.66	16.85	16.51	16.70	678,068	-0.19(-1.15%)
Aug 02, 2006	16.94	17.44	16.81	16.90	857,688	+0.13(+0.79%)

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.