Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	14.19	14.25	14.15	14.25	7,500	+0.05(+0.35%)
Oct 30, 2006	14.18	14.28	14.18	14.20	2,800	+0.09(+0.64%)
Oct 27, 2006	14.12	14.25	14.11	14.11	4,800	-0.05(-0.35%)
Oct 26, 2006	13.99	14.25	13.99	14.16	15,600	+0.16(+1.14%)
Oct 25, 2006	14.05	14.10	14.00	14.00	5,600	-0.03(-0.21%)
Oct 24, 2006	13.95	14.16	13.95	14.03	5,000	+0.08(+0.57%)
Oct 23, 2006	14.04	14.04	13.91	13.95	11,800	-0.04(-0.29%)
Oct 20, 2006	14.01	14.04	13.91	13.99	12,400	-0.01(-0.07%)
Oct 19, 2006	14.01	14.01	13.91	14.00	3,400	+0.05(+0.36%)
Oct 18, 2006	14.05	14.05	13.95	13.95	5,100	-0.05(-0.36%)
Oct 17, 2006	14.03	14.04	14.00	14.00	4,400	-0.02(-0.14%)
Oct 16, 2006	14.05	14.05	14.01	14.02	4,300	+0.01(+0.07%)
Oct 13, 2006	13.97	14.05	13.97	14.01	2,500	+0.03(+0.21%)
Oct 12, 2006	13.97	13.98	13.97	13.98	4,200	-0.06(-0.42%)
Oct 11, 2006	14.03	14.04	14.03	14.04	1,300	+0.01(+0.07%)
Oct 10, 2006	14.03	14.03	14.03	14.03	2,300	+0.00(+0.00%)
Oct 09, 2006	13.93	14.03	13.93	14.03	3,900	+0.08(+0.57%)
Oct 06, 2006	14.05	14.05	13.94	13.95	3,200	-0.10(-0.71%)
Oct 05, 2006	14.04	14.05	14.01	14.05	6,300	+0.03(+0.21%)
Oct 04, 2006	14.02	14.04	14.01	14.02	6,500	-0.02(-0.14%)
Oct 03, 2006	14.04	14.04	14.04	14.04	200	+0.01(+0.07%)
Oct 02, 2006	14.10	14.10	14.02	14.03	3,100	-0.01(-0.07%)
Sep 29, 2006	14.13	14.13	14.04	14.04	9,600	-0.09(-0.64%)
Sep 28, 2006	14.10	14.13	14.06	14.13	2,200	+0.08(+0.57%)
Sep 27, 2006	14.15	14.17	14.05	14.05	6,800	-0.10(-0.71%)
Sep 26, 2006	14.05	14.15	14.04	14.15	1,800	+0.12(+0.86%)
Sep 25, 2006	14.05	14.10	14.03	14.03	5,200	-0.01(-0.07%)
Sep 22, 2006	14.03	14.04	13.99	14.04	1,600	+0.05(+0.36%)
Sep 21, 2006	13.99	13.99	13.99	13.99	400	+0.00(+0.00%)
Sep 20, 2006	13.93	13.99	13.92	13.99	1,100	+0.09(+0.65%)
Sep 19, 2006	14.02	14.09	13.90	13.90	8,300	-0.04(-0.29%)
Sep 18, 2006	13.93	14.01	13.93	13.94	4,000	-0.07(-0.50%)
Sep 15, 2006	14.05	14.05	14.01	14.01	1,200	-0.04(-0.28%)
Sep 14, 2006	13.86	14.05	13.83	14.05	8,100	+0.16(+1.15%)
Sep 13, 2006	13.94	13.94	13.89	13.89	2,700	-0.06(-0.43%)
Sep 12, 2006	13.86	13.95	13.86	13.95	2,900	+0.13(+0.94%)
Sep 11, 2006	13.83	13.86	13.82	13.82	1,900	-0.02(-0.14%)
Sep 08, 2006	13.82	13.84	13.81	13.84	1,700	+0.07(+0.51%)
Sep 07, 2006	13.80	13.81	13.77	13.77	16,200	-0.13(-0.94%)
Sep 06, 2006	14.05	14.10	13.90	13.90	4,200	-0.19(-1.35%)
Sep 05, 2006	14.15	14.15	14.09	14.09	2,200	-0.01(-0.07%)
Sep 01, 2006	14.20	14.20	14.10	14.10	4,900	+0.04(+0.28%)
Aug 31, 2006	14.05	14.10	14.05	14.06	900	+0.06(+0.43%)
Aug 30, 2006	13.90	14.00	13.90	14.00	3,100	+0.09(+0.65%)
Aug 29, 2006	13.90	13.91	13.89	13.91	3,600	+0.00(+0.00%)
Aug 28, 2006	13.83	13.91	13.83	13.91	1,200	+0.06(+0.43%)
Aug 25, 2006	13.81	13.90	13.79	13.85	8,300	-0.04(-0.29%)
Aug 24, 2006	13.91	13.91	13.86	13.89	500	+0.04(+0.29%)
Aug 23, 2006	13.85	13.91	13.85	13.85	3,000	+0.02(+0.14%)
Aug 22, 2006	13.77	13.83	13.77	13.83	600	-0.01(-0.07%)
Aug 21, 2006	13.93	13.93	13.79	13.84	6,100	-0.10(-0.72%)
Aug 18, 2006	13.85	13.95	13.85	13.94	6,900	+0.09(+0.65%)
Aug 17, 2006	13.81	13.85	13.81	13.85	1,300	+0.05(+0.36%)
Aug 16, 2006	13.75	13.80	13.75	13.80	1,700	+0.00(+0.00%)
Aug 15, 2006	13.80	13.80	13.72	13.80	4,200	+0.06(+0.44%)
Aug 14, 2006	13.71	13.74	13.70	13.74	1,700	-0.03(-0.22%)
Aug 11, 2006	13.78	13.78	13.77	13.77	2,300	+0.01(+0.07%)
Aug 10, 2006	13.75	13.76	13.74	13.76	1,300	+0.10(+0.73%)
Aug 09, 2006	13.68	13.68	13.66	13.66	4,800	-0.01(-0.07%)
Aug 08, 2006	13.75	13.75	13.67	13.67	2,200	+0.00(+0.00%)
Aug 07, 2006	13.65	13.75	13.65	13.67	3,900	+0.02(+0.15%)
Aug 04, 2006	13.70	13.70	13.65	13.65	3,100	+0.00(+0.00%)
Aug 03, 2006	13.83	13.83	13.59	13.65	11,100	-0.15(-1.09%)
Aug 02, 2006	13.82	13.82	13.70	13.80	2,200	+0.00(+0.00%)

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.