Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	19.55	19.80	19.55	19.55	110,751	+0.05(+0.26%)
Oct 30, 2006	19.50	19.80	19.50	19.50	57,671	-0.35(-1.76%)
Oct 27, 2006	19.85	20.15	19.55	19.85	140,611	+0.45(+2.32%)
Oct 26, 2006	19.40	19.65	19.35	19.40	287,618	+0.00(+0.00%)
Oct 25, 2006	19.40	19.40	19.00	19.40	69,744	+0.65(+3.47%)
Oct 24, 2006	18.75	18.76	18.55	18.75	155,412	+0.25(+1.35%)
Oct 23, 2006	18.50	18.60	18.40	18.50	1,982,996	+0.00(+0.00%)
Oct 20, 2006	18.50	18.60	18.40	18.50	1,550,515	-0.15(-0.80%)
Oct 19, 2006	18.65	18.65	18.30	18.65	57,420	+0.95(+5.37%)
Oct 18, 2006	17.70	17.90	17.70	17.70	30,878	+0.25(+1.43%)
Oct 17, 2006	17.45	17.60	17.45	17.45	54,480	+0.00(+0.00%)
Oct 16, 2006	17.45	17.60	17.45	17.45	35,598	+0.00(+0.00%)
Oct 13, 2006	17.45	17.60	17.45	17.45	24,094	-0.20(-1.13%)
Oct 12, 2006	17.65	17.65	17.45	17.65	26,055	+0.25(+1.44%)
Oct 11, 2006	17.40	17.60	17.40	17.40	40,698	-0.10(-0.57%)
Oct 10, 2006	17.50	17.70	17.35	17.50	41,794	+0.20(+1.16%)
Oct 09, 2006	17.30	17.45	17.27	17.30	528,203	-0.15(-0.86%)
Oct 06, 2006	17.45	17.60	17.35	17.45	28,503	-0.10(-0.57%)
Oct 05, 2006	17.55	17.80	17.55	17.55	33,196	-0.05(-0.28%)
Oct 04, 2006	17.60	17.60	17.30	17.60	56,401	+0.40(+2.33%)
Oct 03, 2006	17.20	17.25	17.10	17.20	24,471	+0.30(+1.78%)
Oct 02, 2006	16.90	17.10	16.85	16.90	164,460	+0.05(+0.30%)
Sep 29, 2006	16.85	17.05	16.85	16.85	61,308	-0.20(-1.17%)
Sep 28, 2006	17.05	17.20	17.05	17.05	95,527	+0.05(+0.29%)
Sep 27, 2006	17.00	17.20	17.00	17.00	36,341	+0.10(+0.59%)
Sep 26, 2006	16.85	16.95	16.80	16.90	39,991	+0.05(+0.30%)
Sep 25, 2006	16.85	16.95	16.65	16.85	160,821	+0.30(+1.81%)
Sep 22, 2006	16.55	16.75	16.50	16.55	26,482	-0.20(-1.19%)
Sep 21, 2006	16.75	16.91	16.70	16.75	47,919	+0.05(+0.30%)
Sep 20, 2006	16.70	16.70	16.50	16.70	33,286	+0.35(+2.14%)
Sep 19, 2006	16.35	16.45	16.30	16.35	16,763	-0.12(-0.73%)
Sep 18, 2006	16.47	16.47	16.30	16.47	94,833	+0.17(+1.04%)
Sep 15, 2006	16.30	16.50	16.25	16.30	40,550	-0.07(-0.43%)
Sep 14, 2006	16.37	16.52	16.20	16.37	71,512	+0.17(+1.05%)
Sep 13, 2006	16.20	16.25	16.10	16.20	68,367	+0.20(+1.25%)
Sep 12, 2006	16.00	16.15	15.75	16.00	47,845	+0.40(+2.56%)
Sep 11, 2006	15.60	15.70	15.45	15.60	25,476	-0.10(-0.64%)
Sep 08, 2006	15.70	15.80	15.60	15.70	27,379	+0.00(+0.00%)
Sep 07, 2006	15.70	15.85	15.70	15.70	53,822	-0.43(-2.67%)
Sep 06, 2006	16.13	18.12	16.05	16.13	64,661	-0.07(-0.43%)
Sep 05, 2006	16.20	16.40	16.14	16.20	42,115	-0.05(-0.31%)
Sep 01, 2006	16.25	16.25	16.05	16.25	44,792	+0.35(+2.20%)
Aug 31, 2006	15.90	16.15	15.90	15.90	33,846	-0.15(-0.93%)
Aug 30, 2006	16.05	16.15	16.00	16.05	17,425	+0.19(+1.20%)
Aug 29, 2006	15.86	16.01	15.85	15.86	84,157	+0.11(+0.70%)
Aug 28, 2006	15.75	15.95	15.70	15.75	48,587	-0.05(-0.32%)
Aug 25, 2006	15.80	15.95	15.80	15.80	31,307	-0.15(-0.94%)
Aug 24, 2006	15.95	16.20	15.90	15.95	37,817	+0.25(+1.59%)
Aug 23, 2006	15.70	16.05	15.70	15.70	38,565	-0.05(-0.32%)
Aug 22, 2006	15.75	16.05	15.70	15.75	48,760	-0.54(-3.31%)
Aug 21, 2006	16.29	16.40	16.15	16.29	93,298	+0.09(+0.56%)
Aug 18, 2006	16.20	16.35	16.15	16.20	15,060	+0.05(+0.31%)
Aug 17, 2006	16.15	16.30	16.15	16.15	27,101	+0.20(+1.25%)
Aug 16, 2006	15.95	16.06	15.90	15.95	36,800	+0.20(+1.27%)
Aug 15, 2006	15.75	15.90	15.70	15.75	111,499	+0.15(+0.96%)
Aug 14, 2006	15.60	15.80	15.60	15.60	403,270	+0.05(+0.32%)
Aug 11, 2006	15.55	15.65	15.50	15.55	1,465,754	+0.00(+0.00%)
Aug 10, 2006	15.55	15.75	15.45	15.55	31,914	+0.05(+0.32%)
Aug 09, 2006	15.50	15.85	15.50	15.50	24,364	+0.40(+2.65%)
Aug 08, 2006	15.10	15.35	15.05	15.10	71,422	+0.25(+1.68%)
Aug 07, 2006	14.85	15.05	14.85	14.85	21,290	-0.05(-0.34%)
Aug 04, 2006	14.90	15.25	14.85	14.90	87,165	+0.00(+0.00%)
Aug 03, 2006	14.90	15.05	14.85	14.90	41,315	+0.00(+0.00%)
Aug 02, 2006	14.90	15.05	14.90	14.90	32,359	+0.15(+1.02%)

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.