Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	14.45	14.45	14.35	14.39	250,818	-0.05(-0.33%)
Oct 30, 2006	14.35	14.47	14.32	14.44	234,371	+0.07(+0.47%)
Oct 27, 2006	14.45	14.47	14.35	14.37	259,042	-0.13(-0.88%)
Oct 26, 2006	14.37	14.52	14.33	14.50	1,032,514	+0.19(+1.36%)
Oct 25, 2006	14.36	14.39	14.25	14.31	126,094	-0.05(-0.34%)
Oct 24, 2006	14.36	14.39	14.30	14.35	58,021	-0.01(-0.09%)
Oct 23, 2006	14.16	14.38	14.15	14.37	466,458	+0.18(+1.27%)
Oct 20, 2006	14.19	14.20	14.12	14.19	30,153	+0.04(+0.31%)
Oct 19, 2006	14.17	14.22	14.11	14.14	44,315	-0.02(-0.11%)
Oct 18, 2006	14.19	14.25	14.12	14.16	80,865	+0.01(+0.09%)
Oct 17, 2006	14.13	14.16	14.05	14.15	256,758	-0.07(-0.46%)
Oct 16, 2006	14.18	14.22	14.17	14.21	302,444	+0.02(+0.12%)
Oct 13, 2006	14.16	14.21	14.16	14.19	106,906	-0.04(-0.29%)
Oct 12, 2006	14.09	14.24	14.09	14.24	227,061	+0.19(+1.39%)
Oct 11, 2006	14.03	14.07	13.98	14.04	194,624	+0.00(+0.00%)
Oct 10, 2006	14.05	14.06	14.00	14.04	308,840	+0.03(+0.22%)
Oct 09, 2006	13.91	14.03	13.91	14.01	767,532	+0.07(+0.52%)
Oct 06, 2006	13.97	13.98	13.89	13.94	63,504	-0.08(-0.59%)
Oct 05, 2006	14.00	14.03	13.92	14.02	257,671	+0.02(+0.11%)
Oct 04, 2006	13.78	14.01	13.76	14.01	427,168	+0.19(+1.38%)
Oct 03, 2006	13.70	13.84	13.63	13.82	355,897	+0.16(+1.19%)
Oct 02, 2006	13.65	13.76	13.63	13.65	139,800	-0.04(-0.29%)
Sep 29, 2006	13.74	13.79	13.69	13.69	159,445	-0.06(-0.43%)
Sep 28, 2006	13.75	13.78	13.65	13.75	552,806	+0.01(+0.06%)
Sep 27, 2006	13.76	13.84	13.73	13.74	1,142,618	-0.03(-0.22%)
Sep 26, 2006	13.77	13.77	13.69	13.77	80,865	+0.09(+0.64%)
Sep 25, 2006	13.59	13.72	13.49	13.69	759,309	+0.16(+1.18%)
Sep 22, 2006	13.54	13.54	13.47	13.53	47,057	-0.04(-0.31%)
Sep 21, 2006	13.70	13.75	13.52	13.57	68,986	-0.14(-1.04%)
Sep 20, 2006	13.63	13.73	13.63	13.71	61,676	+0.14(+1.00%)
Sep 19, 2006	13.54	13.58	13.48	13.58	48,884	+0.03(+0.19%)
Sep 18, 2006	13.58	13.59	13.49	13.55	119,698	-0.07(-0.48%)
Sep 15, 2006	13.66	13.66	13.55	13.61	88,174	+0.03(+0.23%)
Sep 14, 2006	13.56	13.58	13.47	13.58	65,788	+0.01(+0.05%)
Sep 13, 2006	13.55	13.59	13.51	13.58	68,986	+0.02(+0.11%)
Sep 12, 2006	13.34	13.57	13.30	13.56	1,085,053	+0.26(+1.99%)
Sep 11, 2006	13.17	13.33	13.13	13.30	752,913	+0.11(+0.80%)
Sep 08, 2006	13.07	13.20	13.07	13.19	48,427	+0.12(+0.94%)
Sep 07, 2006	13.08	13.15	13.02	13.07	68,529	-0.02(-0.15%)
Sep 06, 2006	13.11	13.15	13.07	13.09	657,428	-0.10(-0.76%)
Sep 05, 2006	13.15	13.22	13.15	13.19	99,596	+0.04(+0.30%)
Sep 01, 2006	13.08	13.18	13.06	13.15	52,996	+0.11(+0.87%)
Aug 31, 2006	13.06	13.06	12.99	13.04	78,580	+0.02(+0.13%)
Aug 30, 2006	13.01	13.02	12.96	13.02	81,778	+0.05(+0.41%)
Aug 29, 2006	12.89	12.98	12.86	12.97	98,682	+0.07(+0.56%)
Aug 28, 2006	12.80	12.93	12.80	12.89	57,108	+0.14(+1.12%)
Aug 25, 2006	12.75	12.79	12.72	12.75	39,290	-0.01(-0.09%)
Aug 24, 2006	12.86	12.86	12.74	12.76	57,564	-0.07(-0.58%)
Aug 23, 2006	12.95	12.96	12.81	12.84	47,513	-0.09(-0.71%)
Aug 22, 2006	12.93	12.98	12.90	12.93	55,737	-0.05(-0.35%)
Aug 21, 2006	12.96	12.98	12.93	12.98	73,555	-0.09(-0.67%)
Aug 18, 2006	13.10	13.10	13.00	13.06	44,315	-0.05(-0.35%)
Aug 17, 2006	13.00	13.14	13.00	13.11	52,539	+0.11(+0.81%)
Aug 16, 2006	12.92	13.01	12.88	13.00	236,199	+0.14(+1.09%)
Aug 15, 2006	12.87	12.88	12.77	12.86	85,433	+0.16(+1.22%)
Aug 14, 2006	12.72	12.84	12.71	12.71	33,351	+0.07(+0.55%)
Aug 11, 2006	12.64	12.68	12.60	12.64	40,660	-0.04(-0.29%)
Aug 10, 2006	12.50	12.69	12.48	12.68	105,078	+0.18(+1.44%)
Aug 09, 2006	12.72	12.74	12.48	12.50	88,174	-0.17(-1.37%)
Aug 08, 2006	12.76	12.77	12.64	12.67	44,315	-0.06(-0.50%)
Aug 07, 2006	12.71	12.75	12.70	12.73	38,833	-0.06(-0.48%)
Aug 04, 2006	12.91	12.94	12.74	12.79	215,640	+0.00(+0.00%)
Aug 03, 2006	12.60	12.83	12.60	12.79	294,220	+0.06(+0.50%)
Aug 02, 2006	12.68	12.74	12.64	12.73	49,798	+0.14(+1.11%)

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.