Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	14.07	14.07	13.95	13.95	11,834	-0.09(-0.65%)
Oct 30, 2006	13.87	14.15	13.87	14.04	13,601	-0.08(-0.60%)
Oct 27, 2006	14.01	14.18	13.96	14.12	22,786	+0.00(+0.00%)
Oct 26, 2006	14.01	14.15	13.96	14.12	9,185	+0.11(+0.81%)
Oct 25, 2006	13.97	14.01	13.93	14.01	7,595	+0.14(+1.02%)
Oct 24, 2006	13.93	13.98	13.87	13.87	3,356	-0.08(-0.57%)
Oct 23, 2006	13.97	13.98	13.90	13.95	12,011	+0.06(+0.45%)
Oct 20, 2006	13.87	13.89	13.82	13.89	5,475	+0.02(+0.12%)
Oct 19, 2006	13.98	13.98	13.87	13.87	6,712	-0.01(-0.04%)
Oct 18, 2006	13.90	13.95	13.87	13.88	2,472	-0.09(-0.65%)
Oct 17, 2006	13.82	13.98	13.82	13.97	10,421	+0.10(+0.69%)
Oct 16, 2006	13.86	13.87	13.82	13.87	12,187	+0.02(+0.16%)
Oct 13, 2006	13.81	13.86	13.81	13.85	5,299	+0.04(+0.29%)
Oct 12, 2006	13.70	13.84	13.67	13.81	11,304	-0.03(-0.24%)
Oct 11, 2006	13.73	13.84	13.72	13.84	7,242	+0.11(+0.82%)
Oct 10, 2006	13.59	13.73	13.59	13.73	4,592	+0.08(+0.62%)
Oct 09, 2006	13.53	13.64	13.53	13.64	3,179	+0.06(+0.42%)
Oct 06, 2006	13.59	13.67	13.59	13.59	8,301	+0.10(+0.76%)
Oct 05, 2006	13.53	13.56	13.48	13.49	6,535	-0.10(-0.71%)
Oct 04, 2006	13.76	13.76	13.58	13.58	2,472	-0.18(-1.28%)
Oct 03, 2006	13.79	13.79	13.65	13.76	2,296	-0.14(-0.98%)
Oct 02, 2006	13.81	13.90	13.81	13.89	4,945	+0.15(+1.11%)
Sep 29, 2006	13.81	13.81	13.74	13.74	3,002	+0.01(+0.04%)
Sep 28, 2006	13.84	13.84	13.59	13.73	19,783	+0.14(+1.04%)
Sep 27, 2006	13.64	13.64	13.59	13.59	2,649	-0.11(-0.79%)
Sep 26, 2006	13.59	13.70	13.59	13.70	3,002	+0.11(+0.79%)
Sep 25, 2006	13.67	13.76	13.59	13.59	6,712	-0.08(-0.57%)
Sep 22, 2006	13.62	13.76	13.59	13.67	4,592	+0.07(+0.54%)
Sep 21, 2006	13.62	13.67	13.59	13.60	9,008	-0.02(-0.13%)
Sep 20, 2006	13.62	13.67	13.62	13.62	8,478	-0.07(-0.53%)
Sep 19, 2006	13.64	13.72	13.62	13.69	6,182	+0.02(+0.17%)
Sep 18, 2006	13.71	13.71	13.64	13.67	2,472	-0.02(-0.17%)
Sep 15, 2006	13.65	13.69	13.64	13.69	2,649	-0.01(-0.04%)
Sep 14, 2006	13.81	13.81	13.64	13.69	4,239	-0.08(-0.58%)
Sep 13, 2006	13.76	13.87	13.76	13.77	7,595	-0.01(-0.08%)
Sep 12, 2006	13.64	13.79	13.64	13.79	1,943	+0.16(+1.21%)
Sep 11, 2006	13.69	13.75	13.62	13.62	2,649	-0.07(-0.50%)
Sep 08, 2006	13.63	13.69	13.62	13.69	4,415	+0.05(+0.33%)
Sep 07, 2006	13.78	13.79	13.64	13.64	4,769	-0.07(-0.54%)
Sep 06, 2006	13.81	13.81	13.63	13.72	5,829	-0.10(-0.70%)
Sep 05, 2006	13.64	13.81	13.64	13.81	10,598	-0.10(-0.69%)
Sep 01, 2006	13.96	14.01	13.91	13.91	4,769	+0.00(+0.00%)
Aug 31, 2006	14.01	14.11	13.87	13.91	6,712	-0.15(-1.09%)
Aug 30, 2006	13.79	14.10	13.79	14.06	9,361	+0.19(+1.35%)
Aug 29, 2006	13.81	13.88	13.79	13.88	1,943	+0.03(+0.25%)
Aug 28, 2006	13.66	13.84	13.66	13.84	3,179	+0.14(+1.03%)
Aug 25, 2006	13.60	13.75	13.59	13.70	3,002	+0.06(+0.41%)
Aug 24, 2006	14.03	14.03	13.64	13.64	6,358	-0.34(-2.43%)
Aug 23, 2006	13.98	14.08	13.84	13.98	6,358	+0.06(+0.46%)
Aug 22, 2006	14.01	14.14	13.90	13.92	4,945	-0.22(-1.53%)
Aug 21, 2006	14.09	14.14	13.94	14.14	3,002	+0.12(+0.85%)
Aug 18, 2006	14.04	14.04	13.99	14.02	2,296	-0.05(-0.36%)
Aug 17, 2006	14.01	14.07	14.01	14.07	1,766	+0.03(+0.20%)
Aug 16, 2006	13.98	14.04	13.93	14.04	8,478	+0.05(+0.32%)
Aug 15, 2006	14.12	14.15	13.98	13.99	10,951	-0.10(-0.68%)
Aug 14, 2006	14.07	14.09	13.96	14.09	30,381	+0.10(+0.69%)
Aug 11, 2006	14.08	14.08	13.99	13.99	883	-0.03(-0.24%)
Aug 10, 2006	14.01	14.03	14.01	14.03	4,415	+0.05(+0.32%)
Aug 09, 2006	13.67	14.01	13.66	13.98	10,951	+0.40(+2.92%)
Aug 08, 2006	13.81	13.86	13.59	13.59	7,242	-0.17(-1.23%)
Aug 07, 2006	13.84	13.92	13.76	13.76	3,886	-0.17(-1.22%)
Aug 04, 2006	13.76	13.98	13.76	13.93	7,948	+0.14(+1.03%)
Aug 03, 2006	13.87	13.99	13.73	13.79	9,891	-0.03(-0.20%)
Aug 02, 2006	13.98	13.98	13.76	13.81	4,239	-0.10(-0.73%)

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.