Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	18.77	18.93	18.62	18.84	1,030,668	+0.12(+0.63%)
Oct 30, 2006	18.77	18.88	18.56	18.72	501,775	-0.05(-0.24%)
Oct 27, 2006	18.70	18.97	18.65	18.77	557,252	+0.00(+0.00%)
Oct 26, 2006	18.98	19.07	18.51	18.77	1,577,286	-0.16(-0.83%)
Oct 25, 2006	18.88	19.06	18.70	18.92	285,184	+0.01(+0.06%)
Oct 24, 2006	18.99	19.00	18.78	18.91	238,923	-0.12(-0.65%)
Oct 23, 2006	18.95	19.08	18.82	19.04	299,363	+0.07(+0.39%)
Oct 20, 2006	19.02	19.02	18.85	18.96	561,329	-0.06(-0.30%)
Oct 19, 2006	18.90	19.05	18.90	19.02	308,225	+0.11(+0.60%)
Oct 18, 2006	18.90	19.01	18.88	18.91	376,996	-0.01(-0.06%)
Oct 17, 2006	18.90	18.99	18.71	18.92	572,495	-0.20(-1.03%)
Oct 16, 2006	18.77	19.21	18.72	19.11	815,318	+0.30(+1.62%)
Oct 13, 2006	18.31	18.81	18.31	18.81	671,751	+0.56(+3.09%)
Oct 12, 2006	17.79	18.28	17.77	18.25	387,807	+0.47(+2.63%)
Oct 11, 2006	17.75	17.82	17.58	17.78	462,250	+0.03(+0.19%)
Oct 10, 2006	17.86	17.87	17.53	17.74	299,009	-0.14(-0.79%)
Oct 09, 2006	17.72	17.94	17.52	17.89	542,186	+0.07(+0.41%)
Oct 06, 2006	17.81	17.81	17.47	17.81	1,066,117	+0.01(+0.06%)
Oct 05, 2006	17.63	17.80	17.54	17.80	342,610	+0.13(+0.73%)
Oct 04, 2006	17.57	17.68	17.40	17.67	497,698	+0.06(+0.35%)
Oct 03, 2006	17.47	17.69	17.38	17.61	543,959	+0.07(+0.39%)
Oct 02, 2006	17.67	17.76	17.34	17.54	1,060,800	-0.13(-0.73%)
Sep 29, 2006	17.32	17.85	17.28	17.67	5,972,207	+0.45(+2.62%)
Sep 28, 2006	16.93	17.44	16.78	17.22	794,049	+0.10(+0.59%)
Sep 27, 2006	17.05	17.37	17.04	17.12	358,740	+0.07(+0.40%)
Sep 26, 2006	17.09	17.15	16.80	17.05	365,298	-0.04(-0.23%)
Sep 25, 2006	17.32	17.33	16.93	17.09	442,221	-0.28(-1.62%)
Sep 22, 2006	17.51	17.55	17.32	17.37	522,158	-0.14(-0.81%)
Sep 21, 2006	17.82	17.87	17.23	17.51	837,651	-0.34(-1.93%)
Sep 20, 2006	17.56	17.99	17.56	17.86	638,075	+0.38(+2.20%)
Sep 19, 2006	17.21	17.50	17.10	17.47	303,617	+0.32(+1.88%)
Sep 18, 2006	17.26	17.46	16.89	17.15	538,819	-0.30(-1.74%)
Sep 15, 2006	17.36	17.46	17.12	17.46	372,742	+0.23(+1.31%)
Sep 14, 2006	17.41	17.42	17.10	17.23	431,587	-0.20(-1.13%)
Sep 13, 2006	17.47	17.56	17.30	17.43	529,070	-0.07(-0.39%)
Sep 12, 2006	17.39	17.52	17.21	17.50	344,560	+0.11(+0.62%)
Sep 11, 2006	17.12	17.39	16.81	17.39	479,619	+0.24(+1.38%)
Sep 08, 2006	17.13	17.24	17.01	17.15	348,814	+0.06(+0.33%)
Sep 07, 2006	17.01	17.16	16.91	17.10	894,546	+0.07(+0.43%)
Sep 06, 2006	16.98	17.07	16.88	17.02	702,060	-0.02(-0.10%)
Sep 05, 2006	16.80	17.04	16.76	17.04	342,788	+0.26(+1.55%)
Sep 01, 2006	16.87	16.99	16.76	16.78	205,070	-0.10(-0.57%)
Aug 31, 2006	16.86	17.04	16.81	16.88	412,090	+0.01(+0.07%)
Aug 30, 2006	16.92	16.98	16.81	16.86	668,206	-0.05(-0.27%)
Aug 29, 2006	16.93	16.93	16.64	16.91	438,322	-0.02(-0.13%)
Aug 28, 2006	16.42	16.95	16.42	16.93	901,635	+0.51(+3.09%)
Aug 25, 2006	16.29	16.42	16.24	16.42	448,602	+0.14(+0.87%)
Aug 24, 2006	16.32	16.43	16.12	16.28	376,641	-0.03(-0.21%)
Aug 23, 2006	16.69	16.69	16.29	16.32	383,022	-0.37(-2.23%)
Aug 22, 2006	16.59	16.69	16.33	16.69	587,561	+0.06(+0.34%)
Aug 21, 2006	16.66	16.66	16.45	16.63	571,786	+0.00(+0.00%)
Aug 18, 2006	16.41	16.68	16.30	16.63	504,079	+0.26(+1.58%)
Aug 17, 2006	16.39	16.50	16.20	16.37	511,700	-0.09(-0.55%)
Aug 16, 2006	15.95	16.56	15.89	16.46	1,276,682	+0.52(+3.29%)
Aug 15, 2006	16.00	16.05	15.77	15.94	300,958	+0.08(+0.50%)
Aug 14, 2006	15.86	16.02	15.75	15.86	512,587	+0.10(+0.61%)
Aug 11, 2006	15.65	15.83	15.57	15.76	978,736	+0.12(+0.76%)
Aug 10, 2006	15.63	15.82	15.41	15.65	3,905,552	+0.06(+0.40%)
Aug 09, 2006	16.10	16.11	14.78	15.58	3,915,300	-0.52(-3.22%)
Aug 08, 2006	16.08	16.28	15.97	16.10	459,414	+0.11(+0.67%)
Aug 07, 2006	16.16	16.19	15.96	15.99	330,026	-0.17(-1.05%)
Aug 04, 2006	15.97	17.51	15.74	16.16	570,900	+0.31(+1.96%)
Aug 03, 2006	15.76	15.94	15.49	15.85	132,223	+0.05(+0.32%)
Aug 02, 2006	15.58	15.91	15.55	15.80	219,072	+0.27(+1.74%)

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.