Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	16.05	16.39	16.05	16.34	8,062	+0.26(+1.64%)
Oct 30, 2006	16.59	16.82	15.84	16.08	27,413	-0.36(-2.17%)
Oct 27, 2006	16.69	16.90	16.40	16.43	16,448	-0.09(-0.56%)
Oct 26, 2006	16.79	16.87	16.43	16.53	12,255	-0.20(-1.21%)
Oct 25, 2006	16.51	17.28	16.44	16.73	44,507	+0.22(+1.31%)
Oct 24, 2006	16.74	17.05	15.75	16.51	149,002	-1.50(-8.32%)
Oct 23, 2006	17.52	18.01	17.52	18.01	19,673	+0.07(+0.41%)
Oct 20, 2006	17.58	17.95	17.58	17.93	12,578	+0.57(+3.29%)
Oct 19, 2006	17.36	17.59	17.21	17.36	2,902	+0.28(+1.63%)
Oct 18, 2006	16.74	17.29	16.65	17.08	29,348	+0.40(+2.42%)
Oct 17, 2006	17.21	17.71	16.23	16.68	79,983	-0.26(-1.56%)
Oct 16, 2006	16.46	16.96	16.45	16.94	54,505	+0.67(+4.10%)
Oct 13, 2006	15.51	16.36	15.48	16.28	45,474	+0.62(+3.98%)
Oct 12, 2006	15.48	15.66	15.43	15.66	11,933	+0.23(+1.49%)
Oct 11, 2006	15.84	15.84	15.39	15.43	8,062	-0.20(-1.29%)
Oct 10, 2006	15.81	15.97	15.20	15.63	25,801	-0.45(-2.80%)
Oct 09, 2006	15.66	16.20	15.66	16.08	16,125	+0.29(+1.87%)
Oct 06, 2006	16.12	16.43	15.69	15.78	18,705	-0.57(-3.51%)
Oct 05, 2006	16.30	16.67	16.12	16.36	14,513	+0.23(+1.44%)
Oct 04, 2006	15.05	16.43	14.98	16.12	61,600	+0.47(+2.97%)
Oct 03, 2006	16.93	17.10	15.66	15.66	35,476	-1.54(-8.96%)
Oct 02, 2006	16.74	17.20	16.67	17.20	9,675	+0.36(+2.15%)
Sep 29, 2006	16.98	17.10	16.68	16.84	12,255	-0.06(-0.37%)
Sep 28, 2006	16.96	16.96	16.59	16.90	11,610	+0.16(+0.93%)
Sep 27, 2006	16.87	17.27	16.37	16.74	34,186	+0.03(+0.20%)
Sep 26, 2006	16.12	16.71	15.58	16.71	61,600	+0.42(+2.59%)
Sep 25, 2006	17.79	17.79	16.22	16.29	113,203	-1.50(-8.44%)
Sep 22, 2006	18.06	18.06	17.21	17.79	27,736	-0.27(-1.51%)
Sep 21, 2006	18.22	18.26	17.98	18.06	21,931	-0.08(-0.44%)
Sep 20, 2006	18.31	18.37	17.73	18.14	32,251	-0.29(-1.58%)
Sep 19, 2006	19.46	19.46	17.67	18.43	111,912	-1.22(-6.22%)
Sep 18, 2006	19.42	19.65	19.38	19.65	16,125	+0.12(+0.60%)
Sep 15, 2006	19.46	19.62	19.46	19.54	8,707	+0.08(+0.40%)
Sep 14, 2006	19.49	19.49	19.46	19.46	7,740	-0.03(-0.14%)
Sep 13, 2006	19.42	19.49	19.39	19.49	9,675	+0.09(+0.48%)
Sep 12, 2006	19.38	19.46	19.38	19.39	9,352	-0.03(-0.16%)
Sep 11, 2006	19.66	19.66	19.38	19.43	12,255	-0.30(-1.51%)
Sep 08, 2006	19.61	19.75	19.53	19.72	2,580	+0.03(+0.17%)
Sep 07, 2006	19.81	19.82	19.53	19.69	6,127	-0.05(-0.24%)
Sep 06, 2006	19.63	19.84	19.63	19.74	7,740	-0.04(-0.21%)
Sep 05, 2006	19.78	19.78	19.48	19.78	7,095	-0.07(-0.33%)
Sep 01, 2006	19.67	19.84	19.53	19.84	6,450	+0.09(+0.47%)
Aug 31, 2006	19.51	19.75	19.51	19.75	3,870	+0.25(+1.29%)
Aug 30, 2006	19.84	19.84	19.50	19.50	4,837	-0.34(-1.73%)
Aug 29, 2006	19.61	19.84	19.53	19.84	12,255	+0.31(+1.59%)
Aug 28, 2006	19.84	19.84	19.53	19.53	14,190	-0.37(-1.85%)
Aug 25, 2006	19.92	19.94	19.86	19.90	4,515	-0.02(-0.09%)
Aug 24, 2006	19.86	19.92	19.86	19.92	8,062	+0.06(+0.31%)
Aug 23, 2006	19.90	19.97	19.86	19.86	11,288	-0.00(-0.02%)
Aug 22, 2006	19.98	19.98	19.86	19.86	14,190	-0.04(-0.22%)
Aug 21, 2006	19.61	19.91	19.60	19.91	16,448	+0.30(+1.55%)
Aug 18, 2006	19.78	19.84	19.48	19.60	28,058	-0.24(-1.22%)
Aug 17, 2006	19.95	19.95	19.84	19.84	9,997	-0.11(-0.53%)
Aug 16, 2006	19.92	19.95	19.66	19.95	23,866	+0.03(+0.14%)
Aug 15, 2006	19.88	20.00	19.38	19.92	30,638	+0.03(+0.16%)
Aug 14, 2006	20.00	20.15	19.89	19.89	2,902	-0.19(-0.93%)
Aug 11, 2006	20.08	20.16	20.08	20.08	7,740	-0.12(-0.60%)
Aug 10, 2006	20.30	20.36	20.13	20.20	6,450	-0.03(-0.17%)
Aug 09, 2006	20.29	20.29	20.23	20.23	5,160	+0.16(+0.77%)
Aug 08, 2006	20.24	20.37	19.84	20.08	21,286	-0.23(-1.13%)
Aug 07, 2006	20.31	20.31	20.24	20.31	13,868	-0.00(-0.02%)
Aug 04, 2006	20.43	20.43	20.31	20.31	6,450	-0.12(-0.59%)
Aug 03, 2006	20.28	20.43	20.28	20.43	9,675	+0.15(+0.75%)
Aug 02, 2006	20.30	20.39	20.28	20.28	26,768	+0.02(+0.09%)

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.