Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	14.40	14.44	14.21	14.21	479,815	-0.19(-1.34%)
Oct 30, 2006	14.18	14.40	14.13	14.40	348,446	+0.16(+1.12%)
Oct 27, 2006	14.42	14.51	14.23	14.24	479,272	-0.17(-1.15%)
Oct 26, 2006	14.27	14.40	14.15	14.40	694,174	+0.20(+1.40%)
Oct 25, 2006	14.14	14.33	14.12	14.21	621,332	+0.06(+0.43%)
Oct 24, 2006	14.12	14.17	14.00	14.14	290,281	+0.03(+0.23%)
Oct 23, 2006	13.95	14.16	13.91	14.11	490,325	+0.10(+0.71%)
Oct 20, 2006	14.04	14.13	13.95	14.01	555,557	+0.02(+0.16%)
Oct 19, 2006	13.73	14.15	13.73	13.99	842,395	+0.19(+1.40%)
Oct 18, 2006	13.88	13.98	13.77	13.80	739,112	-0.02(-0.12%)
Oct 17, 2006	13.76	13.88	13.75	13.81	381,062	-0.02(-0.12%)
Oct 16, 2006	13.69	13.95	13.69	13.83	403,531	+0.16(+1.17%)
Oct 13, 2006	13.74	13.80	13.67	13.67	331,957	-0.05(-0.36%)
Oct 12, 2006	13.60	13.78	13.60	13.72	453,904	+0.16(+1.18%)
Oct 11, 2006	13.56	13.73	13.49	13.56	367,109	-0.06(-0.41%)
Oct 10, 2006	13.53	13.66	13.45	13.61	292,455	+0.08(+0.61%)
Oct 09, 2006	13.31	13.57	13.26	13.53	421,107	+0.24(+1.83%)
Oct 06, 2006	13.38	13.50	13.29	13.29	611,910	-0.09(-0.70%)
Oct 05, 2006	13.41	13.52	13.30	13.38	371,821	-0.02(-0.16%)
Oct 04, 2006	13.12	13.45	13.10	13.41	427,268	+0.28(+2.10%)
Oct 03, 2006	13.11	13.20	12.95	13.13	386,679	+0.03(+0.25%)
Oct 02, 2006	13.02	13.29	13.02	13.10	303,146	+0.03(+0.21%)
Sep 29, 2006	13.21	13.25	13.02	13.07	532,545	-0.13(-1.00%)
Sep 28, 2006	13.23	13.33	13.11	13.20	217,982	-0.06(-0.46%)
Sep 27, 2006	13.09	13.26	13.04	13.26	349,714	+0.18(+1.35%)
Sep 26, 2006	12.89	13.13	12.89	13.09	471,480	-0.06(-0.42%)
Sep 25, 2006	12.88	13.17	12.83	13.14	478,003	+0.29(+2.23%)
Sep 22, 2006	12.83	12.87	12.76	12.85	431,616	+0.03(+0.21%)
Sep 21, 2006	12.79	12.89	12.68	12.83	582,918	+0.03(+0.22%)
Sep 20, 2006	12.69	12.84	12.68	12.80	878,454	+0.12(+0.96%)
Sep 19, 2006	12.79	12.83	12.60	12.68	570,596	-0.15(-1.20%)
Sep 18, 2006	12.91	12.96	12.78	12.83	265,094	-0.13(-1.02%)
Sep 15, 2006	12.90	13.02	12.86	12.96	890,051	+0.06(+0.47%)
Sep 14, 2006	12.97	13.06	12.83	12.90	493,405	-0.08(-0.64%)
Sep 13, 2006	12.96	13.00	12.84	12.99	558,275	-0.02(-0.13%)
Sep 12, 2006	13.05	13.05	12.91	13.00	363,123	-0.01(-0.08%)
Sep 11, 2006	12.92	13.17	12.92	13.01	526,565	-0.17(-1.30%)
Sep 08, 2006	13.19	13.24	13.09	13.18	238,095	+0.04(+0.29%)
Sep 07, 2006	13.09	13.30	13.09	13.15	456,984	+0.01(+0.08%)
Sep 06, 2006	13.17	13.18	13.08	13.13	397,732	-0.10(-0.75%)
Sep 05, 2006	13.18	13.25	13.13	13.23	454,266	+0.02(+0.12%)
Sep 01, 2006	13.47	13.47	13.21	13.22	370,009	-0.16(-1.20%)
Aug 31, 2006	13.32	13.44	13.28	13.38	358,955	+0.12(+0.87%)
Aug 30, 2006	13.18	13.30	13.11	13.26	299,703	+0.09(+0.67%)
Aug 29, 2006	13.12	13.22	13.00	13.17	374,357	+0.09(+0.67%)
Aug 28, 2006	12.97	13.17	12.97	13.09	264,007	+0.10(+0.81%)
Aug 25, 2006	13.00	13.09	12.93	12.98	219,976	-0.04(-0.30%)
Aug 24, 2006	12.96	13.06	12.93	13.02	238,639	+0.08(+0.64%)
Aug 23, 2006	13.11	13.13	12.86	12.94	353,157	-0.18(-1.35%)
Aug 22, 2006	12.87	13.12	12.87	13.11	382,330	+0.17(+1.28%)
Aug 21, 2006	12.93	12.97	12.87	12.95	235,740	+0.01(+0.09%)
Aug 18, 2006	12.81	12.96	12.75	12.94	286,657	+0.15(+1.17%)
Aug 17, 2006	12.72	12.83	12.72	12.79	371,277	-0.01(-0.04%)
Aug 16, 2006	12.89	12.95	12.73	12.79	304,958	-0.08(-0.64%)
Aug 15, 2006	12.82	12.92	12.79	12.88	450,824	+0.11(+0.86%)
Aug 14, 2006	12.80	12.87	12.69	12.76	355,331	+0.03(+0.26%)
Aug 11, 2006	12.75	12.79	12.68	12.73	447,018	-0.06(-0.43%)
Aug 10, 2006	12.64	12.82	12.56	12.79	599,226	+0.12(+0.96%)
Aug 09, 2006	12.79	12.97	12.63	12.67	560,993	-0.08(-0.65%)
Aug 08, 2006	12.56	12.93	12.52	12.75	857,797	+0.00(+0.00%)
Aug 07, 2006	13.08	13.08	12.69	12.75	594,877	-0.11(-0.86%)
Aug 04, 2006	12.97	13.03	12.71	12.86	1,381,282	-0.11(-0.85%)
Aug 03, 2006	12.86	12.98	12.35	12.97	2,480,438	-0.11(-0.84%)
Aug 02, 2006	12.69	13.50	12.66	13.08	3,821,495	-0.59(-4.32%)

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.