Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	19.80	20.43	19.80	20.05	1,048,199	+0.65(+3.35%)
Oct 30, 2006	19.50	19.59	18.86	19.40	330,728	-0.26(-1.32%)
Oct 27, 2006	19.81	19.98	19.52	19.66	249,414	-0.29(-1.45%)
Oct 26, 2006	19.42	19.99	19.42	19.95	292,677	+0.70(+3.64%)
Oct 25, 2006	19.34	19.50	18.94	19.25	278,062	-0.07(-0.36%)
Oct 24, 2006	19.53	19.57	19.13	19.32	277,774	-0.30(-1.53%)
Oct 23, 2006	19.60	19.68	19.03	19.62	395,841	+0.17(+0.87%)
Oct 20, 2006	18.90	19.62	18.52	19.45	490,755	+0.67(+3.57%)
Oct 19, 2006	19.52	19.58	18.76	18.78	872,491	+0.90(+5.03%)
Oct 18, 2006	17.97	18.13	17.53	17.88	381,699	-0.11(-0.61%)
Oct 17, 2006	17.69	18.09	17.60	17.99	379,819	+0.13(+0.73%)
Oct 16, 2006	17.58	17.92	17.41	17.86	322,425	+0.36(+2.06%)
Oct 13, 2006	17.06	17.61	16.98	17.50	478,229	+0.48(+2.82%)
Oct 12, 2006	16.80	17.25	16.71	17.02	266,401	+0.26(+1.55%)
Oct 11, 2006	16.65	16.92	16.48	16.76	216,144	+0.00(+0.00%)
Oct 10, 2006	16.69	16.93	15.45	16.76	306,870	-0.01(-0.06%)
Oct 09, 2006	16.64	16.81	16.35	16.77	168,110	+0.03(+0.18%)
Oct 06, 2006	16.73	16.82	16.54	16.74	261,604	+0.02(+0.12%)
Oct 05, 2006	16.44	17.03	16.33	16.72	432,551	+0.23(+1.39%)
Oct 04, 2006	15.66	16.66	15.59	16.49	677,488	+0.85(+5.43%)
Oct 03, 2006	15.56	16.06	15.55	15.64	550,922	-0.03(-0.19%)
Oct 02, 2006	15.57	16.01	15.27	15.67	261,002	-0.02(-0.13%)
Sep 29, 2006	16.02	16.18	15.66	15.69	242,661	-0.37(-2.30%)
Sep 28, 2006	16.04	16.37	15.96	16.06	299,665	+0.03(+0.19%)
Sep 27, 2006	15.38	16.03	15.34	16.03	573,081	+0.69(+4.50%)
Sep 26, 2006	15.56	15.59	15.22	15.34	241,165	-0.18(-1.16%)
Sep 25, 2006	15.51	15.71	15.26	15.52	214,447	+0.00(+0.00%)
Sep 22, 2006	16.10	16.16	15.35	15.52	253,137	-0.68(-4.20%)
Sep 21, 2006	17.00	17.00	16.10	16.20	280,433	-0.73(-4.31%)
Sep 20, 2006	16.61	16.99	16.44	16.93	313,516	+0.51(+3.11%)
Sep 19, 2006	16.57	16.57	16.13	16.42	508,901	-0.19(-1.14%)
Sep 18, 2006	16.53	16.75	16.39	16.61	183,348	-0.14(-0.84%)
Sep 15, 2006	16.67	16.75	16.32	16.75	1,564,214	+0.20(+1.21%)
Sep 14, 2006	16.39	16.72	16.31	16.55	249,754	+0.03(+0.18%)
Sep 13, 2006	16.42	16.64	16.21	16.52	285,872	+0.12(+0.73%)
Sep 12, 2006	16.00	16.48	15.83	16.40	347,344	+0.42(+2.63%)
Sep 11, 2006	15.89	16.00	15.61	15.98	447,222	-0.02(-0.12%)
Sep 08, 2006	15.87	16.02	15.76	16.00	202,551	+0.17(+1.07%)
Sep 07, 2006	15.61	16.05	15.51	15.83	354,000	+0.08(+0.51%)
Sep 06, 2006	16.22	16.28	15.51	15.75	311,530	-0.62(-3.79%)
Sep 05, 2006	15.88	16.48	15.82	16.37	473,539	+0.55(+3.48%)
Sep 01, 2006	15.92	15.92	15.55	15.82	152,711	-0.06(-0.38%)
Aug 31, 2006	15.95	16.19	15.74	15.88	245,181	-0.04(-0.25%)
Aug 30, 2006	15.53	15.95	15.42	15.92	210,799	+0.45(+2.91%)
Aug 29, 2006	15.02	15.67	15.01	15.47	345,812	+0.43(+2.86%)
Aug 28, 2006	14.71	15.10	14.71	15.04	134,867	+0.25(+1.69%)
Aug 25, 2006	14.47	14.93	14.47	14.79	95,352	+0.24(+1.65%)
Aug 24, 2006	14.71	14.92	14.51	14.55	156,545	-0.07(-0.48%)
Aug 23, 2006	14.91	14.99	14.48	14.62	140,723	-0.33(-2.21%)
Aug 22, 2006	14.96	15.10	14.62	14.95	89,107	+0.00(+0.00%)
Aug 21, 2006	15.33	15.38	14.80	14.95	182,470	-0.46(-2.99%)
Aug 18, 2006	15.24	15.42	14.70	15.41	213,869	+0.21(+1.38%)
Aug 17, 2006	14.86	15.21	14.66	15.20	178,159	+0.34(+2.29%)
Aug 16, 2006	14.55	15.00	14.52	14.86	274,639	+0.41(+2.84%)
Aug 15, 2006	14.07	14.49	13.98	14.45	238,132	+0.65(+4.71%)
Aug 14, 2006	14.10	14.24	13.75	13.80	145,466	-0.11(-0.79%)
Aug 11, 2006	13.90	14.00	13.48	13.91	269,486	+0.00(+0.00%)
Aug 10, 2006	14.24	14.61	13.89	13.91	271,352	-0.34(-2.39%)
Aug 09, 2006	14.44	14.70	13.95	14.25	370,167	+0.02(+0.14%)
Aug 08, 2006	14.19	14.46	13.91	14.23	315,503	+0.14(+0.99%)
Aug 07, 2006	13.82	14.12	13.62	14.09	229,573	+0.09(+0.64%)
Aug 04, 2006	14.20	14.46	13.79	14.00	281,455	+0.04(+0.29%)
Aug 03, 2006	13.50	14.25	13.25	13.96	247,224	+0.37(+2.72%)
Aug 02, 2006	13.23	14.00	13.23	13.59	289,871	+0.38(+2.88%)

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.