Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	17.36	17.51	16.75	16.75	18,456	-0.76(-4.37%)
Oct 30, 2006	17.69	17.69	17.03	17.51	24,359	-0.31(-1.72%)
Oct 27, 2006	17.95	17.95	17.82	17.82	1,307	+0.15(+0.82%)
Oct 26, 2006	17.59	17.72	17.46	17.67	9,460	-0.02(-0.09%)
Oct 25, 2006	17.46	17.69	17.46	17.69	2,768	+0.31(+1.76%)
Oct 24, 2006	17.26	17.80	17.24	17.38	9,651	+0.05(+0.26%)
Oct 23, 2006	17.24	17.89	17.22	17.33	12,969	-0.14(-0.80%)
Oct 20, 2006	17.43	17.49	17.43	17.47	3,007	+0.10(+0.59%)
Oct 19, 2006	16.95	17.69	16.95	17.37	13,823	+0.54(+3.21%)
Oct 18, 2006	16.33	16.99	16.21	16.83	5,799	+0.39(+2.39%)
Oct 17, 2006	15.87	16.44	15.87	16.44	6,799	+0.57(+3.61%)
Oct 16, 2006	15.48	15.87	15.48	15.87	2,322	+0.47(+3.03%)
Oct 13, 2006	15.30	15.60	14.97	15.40	5,983	+0.11(+0.70%)
Oct 12, 2006	15.77	15.77	15.12	15.29	4,892	-0.59(-3.70%)
Oct 11, 2006	15.51	16.03	15.51	15.88	4,446	+0.19(+1.21%)
Oct 10, 2006	15.46	15.76	15.46	15.69	1,930	-0.06(-0.39%)
Oct 09, 2006	15.64	16.04	15.48	15.75	7,964	+0.11(+0.73%)
Oct 06, 2006	15.71	15.79	15.55	15.64	6,460	-0.28(-1.78%)
Oct 05, 2006	14.83	15.92	14.83	15.92	12,134	+1.21(+8.21%)
Oct 04, 2006	14.43	14.71	14.38	14.71	5,618	+0.42(+2.94%)
Oct 03, 2006	13.97	14.38	13.85	14.29	23,559	+0.32(+2.30%)
Oct 02, 2006	14.96	15.48	13.87	13.97	33,797	-1.57(-10.09%)
Sep 29, 2006	15.16	15.68	15.16	15.54	4,731	+0.46(+3.04%)
Sep 28, 2006	14.85	15.10	14.85	15.08	5,754	+0.55(+3.79%)
Sep 27, 2006	14.62	14.90	14.53	14.53	12,017	-0.13(-0.89%)
Sep 26, 2006	14.81	14.83	14.61	14.66	6,349	-0.37(-2.44%)
Sep 25, 2006	15.02	15.36	15.02	15.03	9,873	-0.04(-0.25%)
Sep 22, 2006	14.81	15.06	14.81	15.06	7,111	+0.24(+1.65%)
Sep 21, 2006	15.07	15.10	14.82	14.82	2,551	-0.31(-2.07%)
Sep 20, 2006	15.03	15.29	15.03	15.13	6,425	+0.11(+0.71%)
Sep 19, 2006	15.09	15.21	15.01	15.03	4,721	-0.05(-0.36%)
Sep 18, 2006	15.40	15.66	14.54	15.08	59,641	-0.55(-3.52%)
Sep 15, 2006	16.98	17.07	15.62	15.63	26,059	-1.52(-8.87%)
Sep 14, 2006	17.59	17.59	17.02	17.15	4,377	+0.13(+0.76%)
Sep 13, 2006	17.89	18.57	17.01	17.02	34,594	-0.73(-4.09%)
Sep 12, 2006	17.59	17.83	17.59	17.75	2,869	+0.16(+0.91%)
Sep 11, 2006	17.84	18.44	17.59	17.59	28,921	-0.33(-1.83%)
Sep 08, 2006	19.11	19.11	17.69	17.92	21,791	-1.12(-5.87%)
Sep 07, 2006	19.84	19.84	18.86	19.03	13,208	-0.31(-1.62%)
Sep 06, 2006	19.18	19.49	19.15	19.35	7,205	-0.10(-0.51%)
Sep 05, 2006	19.39	19.99	19.15	19.45	38,375	+0.44(+2.33%)
Sep 01, 2006	18.83	19.03	18.75	19.00	15,702	+0.04(+0.20%)
Aug 31, 2006	18.58	18.96	18.57	18.96	11,173	+0.34(+1.81%)
Aug 30, 2006	18.73	18.89	18.60	18.63	2,452	+0.08(+0.45%)
Aug 29, 2006	19.09	19.09	18.21	18.54	27,057	-0.35(-1.86%)
Aug 28, 2006	18.77	19.35	18.66	18.89	20,507	+0.44(+2.40%)
Aug 25, 2006	17.60	18.63	17.59	18.45	21,761	+0.79(+4.46%)
Aug 24, 2006	18.28	19.08	17.64	17.66	45,820	-0.61(-3.35%)
Aug 23, 2006	16.49	18.67	16.49	18.28	48,875	+1.92(+11.73%)
Aug 22, 2006	17.22	17.66	16.13	16.36	59,248	+0.19(+1.18%)
Aug 21, 2006	15.87	16.31	15.87	16.16	18,120	+0.33(+2.08%)
Aug 18, 2006	16.06	16.30	15.70	15.84	8,699	-0.26(-1.62%)
Aug 17, 2006	15.54	16.11	15.54	16.10	10,825	+0.63(+4.05%)
Aug 16, 2006	15.42	15.61	15.22	15.47	10,120	+0.08(+0.52%)
Aug 15, 2006	15.43	15.79	15.20	15.39	13,472	-0.04(-0.27%)
Aug 14, 2006	14.90	15.52	14.90	15.43	8,992	+0.67(+4.51%)
Aug 11, 2006	15.33	15.34	14.77	14.77	6,170	-0.66(-4.26%)
Aug 10, 2006	15.15	15.56	15.10	15.42	3,321	-0.13(-0.84%)
Aug 09, 2006	15.42	15.81	15.31	15.55	11,279	-0.07(-0.43%)
Aug 08, 2006	15.52	15.62	15.52	15.62	261	+0.03(+0.19%)
Aug 07, 2006	15.94	15.95	15.38	15.59	8,369	-0.15(-0.97%)
Aug 04, 2006	15.36	15.78	15.36	15.74	9,320	+0.37(+2.44%)
Aug 03, 2006	15.29	15.62	15.16	15.37	26,391	+0.21(+1.41%)
Aug 02, 2006	15.21	15.29	15.10	15.16	2,092	+0.08(+0.56%)

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.