Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	13.04	13.10	12.72	12.93	1,614,536	-0.06(-0.45%)
Oct 30, 2006	12.99	13.10	12.97	12.99	1,000,431	+0.03(+0.22%)
Oct 27, 2006	12.95	13.05	12.84	12.96	1,104,829	+0.04(+0.30%)
Oct 26, 2006	12.89	13.04	12.89	12.92	1,351,587	+0.02(+0.12%)
Oct 25, 2006	12.83	12.94	12.77	12.91	2,206,309	+0.14(+1.07%)
Oct 24, 2006	12.91	12.98	12.75	12.77	1,317,533	-0.13(-0.99%)
Oct 23, 2006	12.92	13.00	12.87	12.90	1,405,182	-0.10(-0.74%)
Oct 20, 2006	13.18	13.27	12.96	12.99	1,219,276	-0.09(-0.71%)
Oct 19, 2006	13.20	13.21	13.06	13.09	812,292	-0.08(-0.58%)
Oct 18, 2006	13.17	13.23	13.11	13.16	1,214,251	+0.02(+0.18%)
Oct 17, 2006	13.22	13.27	13.13	13.14	650,950	-0.13(-1.01%)
Oct 16, 2006	13.29	13.34	13.21	13.27	1,050,676	-0.01(-0.09%)
Oct 13, 2006	13.31	13.40	13.27	13.29	1,191,920	-0.07(-0.50%)
Oct 12, 2006	13.31	13.46	13.28	13.35	683,889	+0.04(+0.28%)
Oct 11, 2006	13.32	13.39	13.24	13.32	693,379	-0.04(-0.28%)
Oct 10, 2006	13.44	13.44	13.18	13.35	1,083,056	-0.11(-0.80%)
Oct 09, 2006	13.57	13.57	13.40	13.46	613,546	-0.13(-0.94%)
Oct 06, 2006	13.69	13.69	13.52	13.59	377,953	-0.10(-0.71%)
Oct 05, 2006	13.69	13.75	13.60	13.69	1,385,084	-0.08(-0.61%)
Oct 04, 2006	13.62	13.79	13.45	13.77	913,340	+0.10(+0.76%)
Oct 03, 2006	13.74	13.74	13.50	13.67	968,610	-0.09(-0.69%)
Oct 02, 2006	13.86	13.86	13.64	13.76	734,692	+0.03(+0.22%)
Sep 29, 2006	13.72	13.81	13.68	13.73	715,710	+0.05(+0.39%)
Sep 28, 2006	13.72	13.75	13.60	13.68	469,510	-0.02(-0.16%)
Sep 27, 2006	13.65	13.75	13.64	13.70	635,318	-0.05(-0.37%)
Sep 26, 2006	13.71	13.79	13.61	13.75	822,341	+0.01(+0.10%)
Sep 25, 2006	13.61	13.78	13.45	13.73	1,481,666	+0.22(+1.60%)
Sep 22, 2006	13.43	13.55	13.42	13.52	822,341	+0.01(+0.04%)
Sep 21, 2006	13.73	13.76	13.48	13.51	891,567	-0.26(-1.89%)
Sep 20, 2006	13.64	13.77	13.63	13.77	1,032,253	+0.03(+0.23%)
Sep 19, 2006	13.49	13.76	13.41	13.74	1,704,977	+0.21(+1.54%)
Sep 18, 2006	13.50	13.64	13.45	13.53	1,023,879	-0.04(-0.26%)
Sep 15, 2006	13.63	13.70	13.52	13.57	2,939,885	+0.07(+0.54%)
Sep 14, 2006	13.49	13.55	13.28	13.49	1,601,137	+0.01(+0.11%)
Sep 13, 2006	13.53	13.53	13.39	13.48	1,449,844	-0.05(-0.37%)
Sep 12, 2006	13.63	13.66	13.49	13.53	1,467,709	-0.08(-0.55%)
Sep 11, 2006	13.60	13.66	13.40	13.60	2,318,523	-0.06(-0.47%)
Sep 08, 2006	13.72	13.77	13.64	13.67	849,138	-0.04(-0.31%)
Sep 06, 2006	13.83	13.83	13.64	13.71	1,038,394	-0.14(-0.98%)
Sep 05, 2006	13.79	14.13	13.70	13.85	1,808,258	-0.05(-0.37%)
Sep 01, 2006	13.83	13.91	13.64	13.90	1,024,437	+0.11(+0.80%)
Aug 31, 2006	13.66	14.22	13.58	13.79	1,809,933	+0.24(+1.75%)
Aug 30, 2006	13.48	13.67	13.48	13.55	801,685	+0.01(+0.09%)
Aug 29, 2006	13.22	13.66	13.22	13.54	1,696,044	+0.35(+2.69%)
Aug 28, 2006	13.29	13.30	13.11	13.19	1,152,841	-0.08(-0.61%)
Aug 25, 2006	13.15	13.28	13.11	13.27	581,166	+0.04(+0.31%)
Aug 24, 2006	13.39	13.39	13.19	13.22	601,264	-0.06(-0.42%)
Aug 23, 2006	13.21	13.35	13.21	13.28	345,573	+0.09(+0.71%)
Aug 22, 2006	13.17	13.23	13.11	13.19	1,149,491	-0.09(-0.65%)
Aug 21, 2006	13.23	13.31	13.20	13.27	564,976	+0.04(+0.31%)
Aug 18, 2006	13.21	13.26	13.07	13.23	649,275	+0.03(+0.23%)
Aug 17, 2006	13.29	13.32	13.14	13.20	1,223,184	-0.13(-0.94%)
Aug 16, 2006	13.11	13.33	13.09	13.33	946,837	+0.17(+1.28%)
Aug 15, 2006	12.98	13.17	12.91	13.16	748,090	+0.28(+2.16%)
Aug 14, 2006	13.06	13.13	12.85	12.88	807,268	-0.03(-0.24%)
Aug 11, 2006	12.91	13.00	12.89	12.91	649,834	-0.04(-0.28%)
Aug 10, 2006	12.96	12.96	12.85	12.95	755,348	+0.00(+0.03%)
Aug 09, 2006	13.04	13.19	12.91	12.94	877,611	-0.05(-0.37%)
Aug 08, 2006	13.05	13.19	12.93	12.99	1,505,672	+0.03(+0.26%)
Aug 07, 2006	13.07	13.07	12.86	12.96	926,739	-0.18(-1.40%)
Aug 04, 2006	13.10	13.24	13.07	13.14	733,017	+0.07(+0.52%)
Aug 03, 2006	13.17	13.18	13.01	13.07	1,093,664	-0.10(-0.77%)
Aug 02, 2006	13.11	13.26	13.09	13.18	645,367	+0.06(+0.46%)

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.