Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	24.14	24.14	23.63	24.02	162,882	-0.17(-0.70%)
Oct 30, 2006	24.12	24.38	23.50	24.19	183,255	+0.07(+0.29%)
Oct 27, 2006	24.30	24.61	23.88	24.12	198,847	-0.11(-0.45%)
Oct 26, 2006	23.60	24.97	23.00	24.23	296,853	+0.98(+4.22%)
Oct 25, 2006	23.66	23.69	23.05	23.25	268,699	-0.30(-1.27%)
Oct 24, 2006	22.19	23.73	22.00	23.55	254,527	+1.38(+6.22%)
Oct 23, 2006	22.06	22.36	21.97	22.17	285,386	+0.13(+0.59%)
Oct 20, 2006	22.58	22.58	21.95	22.04	248,232	-0.42(-1.87%)
Oct 19, 2006	21.95	22.91	21.95	22.46	185,533	+0.41(+1.86%)
Oct 18, 2006	22.09	22.18	21.90	22.05	105,898	+0.02(+0.09%)
Oct 17, 2006	22.21	22.38	21.60	22.03	280,963	-0.44(-1.96%)
Oct 16, 2006	21.89	22.67	21.69	22.47	139,638	+0.54(+2.46%)
Oct 13, 2006	22.30	22.54	21.67	21.93	201,582	-0.38(-1.70%)
Oct 12, 2006	21.00	22.31	20.95	22.31	401,930	+1.45(+6.95%)
Oct 11, 2006	20.60	21.04	20.60	20.86	337,217	+0.26(+1.26%)
Oct 10, 2006	20.75	20.81	20.31	20.60	131,021	-0.20(-0.96%)
Oct 09, 2006	20.25	21.00	20.25	20.80	82,473	+0.43(+2.11%)
Oct 06, 2006	20.35	20.88	20.28	20.37	97,311	-0.13(-0.63%)
Oct 05, 2006	20.50	20.59	20.12	20.50	247,053	-0.09(-0.44%)
Oct 04, 2006	20.21	20.79	20.21	20.59	181,154	+0.25(+1.23%)
Oct 03, 2006	20.27	20.75	20.01	20.34	232,440	-0.06(-0.29%)
Oct 02, 2006	20.91	21.10	20.27	20.40	181,998	-0.47(-2.25%)
Sep 29, 2006	20.94	21.04	20.80	20.87	187,325	+0.07(+0.34%)
Sep 28, 2006	20.46	20.92	20.28	20.80	176,535	+0.52(+2.56%)
Sep 27, 2006	20.68	20.68	20.03	20.28	190,172	-0.56(-2.69%)
Sep 26, 2006	20.82	20.89	20.50	20.84	213,311	+0.34(+1.66%)
Sep 25, 2006	20.58	21.01	20.46	20.50	209,303	-0.06(-0.29%)
Sep 22, 2006	20.85	20.89	19.68	20.56	213,141	-0.28(-1.34%)
Sep 21, 2006	21.27	21.27	20.60	20.84	129,326	-0.44(-2.07%)
Sep 20, 2006	21.25	21.93	21.18	21.28	216,411	+0.27(+1.29%)
Sep 19, 2006	20.05	21.19	19.86	21.01	393,128	+0.87(+4.32%)
Sep 18, 2006	21.00	21.00	19.97	20.14	192,467	-0.97(-4.59%)
Sep 15, 2006	21.35	22.69	20.19	21.11	735,819	+0.50(+2.43%)
Sep 14, 2006	20.70	20.79	19.75	20.61	276,526	+0.01(+0.05%)
Sep 13, 2006	20.00	20.60	19.90	20.60	234,156	+0.75(+3.78%)
Sep 12, 2006	20.00	20.13	19.74	19.85	248,742	-0.08(-0.40%)
Sep 11, 2006	19.75	20.08	19.75	19.93	233,134	+0.03(+0.15%)
Sep 08, 2006	20.05	20.05	19.75	19.90	237,736	+0.10(+0.51%)
Sep 07, 2006	19.50	20.10	19.50	19.80	272,400	+0.19(+0.97%)
Sep 06, 2006	20.05	20.05	19.56	19.61	194,988	-0.40(-2.00%)
Sep 05, 2006	20.00	20.20	19.91	20.01	222,416	+0.06(+0.30%)
Sep 01, 2006	20.01	20.29	19.86	19.95	189,817	+0.00(+0.00%)
Aug 31, 2006	20.14	20.15	19.88	19.95	120,199	-0.05(-0.25%)
Aug 30, 2006	19.95	20.11	19.95	20.00	109,419	+0.14(+0.70%)
Aug 29, 2006	20.12	20.30	19.65	19.86	259,541	-0.13(-0.65%)
Aug 28, 2006	19.81	20.64	19.71	19.99	525,201	+0.53(+2.72%)
Aug 25, 2006	18.28	20.00	18.02	19.46	1,436,874	+1.30(+7.16%)
Aug 24, 2006	18.56	19.40	18.01	18.16	461,473	-0.40(-2.16%)
Aug 23, 2006	18.26	18.56	17.91	18.56	344,839	+0.43(+2.37%)
Aug 22, 2006	18.02	18.46	17.83	18.13	179,782	+0.17(+0.95%)
Aug 21, 2006	18.20	18.46	17.65	17.96	155,893	-0.24(-1.32%)
Aug 18, 2006	18.30	18.47	18.02	18.20	133,761	-0.16(-0.87%)
Aug 17, 2006	18.01	18.53	18.01	18.36	312,439	+0.17(+0.93%)
Aug 16, 2006	18.47	18.51	17.61	18.19	276,198	+0.23(+1.28%)
Aug 15, 2006	18.55	19.02	17.94	17.96	229,189	-0.43(-2.34%)
Aug 14, 2006	18.70	18.73	18.17	18.39	280,846	-0.33(-1.76%)
Aug 11, 2006	19.46	19.46	18.63	18.72	294,288	-0.64(-3.31%)
Aug 10, 2006	19.39	19.48	18.70	19.36	464,897	-0.04(-0.21%)
Aug 09, 2006	20.79	21.24	19.26	19.40	640,300	-1.62(-7.71%)
Aug 08, 2006	22.85	22.85	20.91	21.02	518,696	-1.83(-8.01%)
Aug 07, 2006	23.36	23.49	22.02	22.85	1,376,527	-3.61(-13.64%)
Aug 04, 2006	26.23	26.75	26.19	26.46	98,126	+0.44(+1.69%)
Aug 03, 2006	25.50	26.13	25.25	26.02	93,635	+0.56(+2.20%)
Aug 02, 2006	25.80	26.14	25.44	25.46	147,473	-0.13(-0.51%)

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.