Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	16.30	16.43	16.30	16.40	435,303	+0.06(+0.39%)
Oct 30, 2006	16.31	16.40	16.22	16.34	467,512	-0.04(-0.26%)
Oct 27, 2006	16.45	16.54	16.34	16.38	456,220	-0.17(-1.02%)
Oct 26, 2006	16.48	16.57	16.33	16.55	377,768	+0.08(+0.51%)
Oct 25, 2006	16.43	16.54	16.33	16.47	469,078	-0.04(-0.21%)
Oct 24, 2006	16.43	16.52	16.36	16.50	253,041	-0.01(-0.04%)
Oct 23, 2006	16.38	16.57	16.35	16.51	512,484	+0.07(+0.43%)
Oct 20, 2006	16.35	16.52	16.35	16.44	800,886	+0.00(+0.00%)
Oct 19, 2006	16.42	16.59	16.24	16.44	647,161	-0.04(-0.26%)
Oct 18, 2006	16.35	16.54	16.35	16.48	314,031	+0.06(+0.39%)
Oct 17, 2006	16.37	16.54	16.36	16.42	264,783	-0.05(-0.30%)
Oct 16, 2006	16.34	16.57	16.34	16.47	510,114	+0.06(+0.34%)
Oct 13, 2006	16.27	16.45	16.26	16.41	327,392	+0.07(+0.43%)
Oct 12, 2006	16.05	16.36	16.05	16.34	530,492	+0.39(+2.43%)
Oct 11, 2006	15.95	16.07	15.88	15.95	283,308	-0.06(-0.40%)
Oct 10, 2006	15.84	16.02	15.81	16.02	265,036	+0.11(+0.71%)
Oct 09, 2006	15.71	15.98	15.71	15.90	205,001	+0.11(+0.71%)
Oct 06, 2006	15.84	15.93	15.77	15.79	298,819	-0.12(-0.75%)
Oct 05, 2006	15.71	15.94	15.67	15.91	378,257	+0.13(+0.85%)
Oct 04, 2006	15.60	15.78	15.51	15.78	576,787	+0.08(+0.54%)
Oct 03, 2006	15.76	15.82	15.66	15.69	321,963	-0.13(-0.80%)
Oct 02, 2006	15.76	15.84	15.68	15.82	423,939	-0.02(-0.13%)
Sep 29, 2006	15.87	16.04	15.83	15.84	495,209	-0.08(-0.53%)
Sep 28, 2006	15.86	15.96	15.79	15.92	405,675	+0.04(+0.22%)
Sep 27, 2006	15.83	16.00	15.76	15.89	664,820	-0.01(-0.09%)
Sep 26, 2006	15.80	15.94	15.76	15.90	669,117	+0.03(+0.18%)
Sep 25, 2006	15.76	15.96	15.72	15.88	374,530	+0.01(+0.09%)
Sep 22, 2006	15.95	16.03	15.72	15.86	351,234	-0.16(-1.01%)
Sep 21, 2006	16.13	16.24	16.00	16.02	277,745	-0.13(-0.79%)
Sep 20, 2006	15.92	16.17	15.92	16.15	300,868	+0.21(+1.33%)
Sep 19, 2006	15.92	16.02	15.78	15.94	338,127	-0.06(-0.40%)
Sep 18, 2006	16.04	16.11	15.95	16.00	341,253	-0.11(-0.66%)
Sep 15, 2006	16.10	16.19	16.01	16.11	407,505	+0.05(+0.31%)
Sep 14, 2006	16.04	16.06	15.92	16.06	247,230	+0.00(+0.00%)
Sep 13, 2006	15.95	16.06	15.94	16.06	498,669	+0.05(+0.31%)
Sep 12, 2006	15.81	16.02	15.79	16.01	175,566	+0.16(+0.98%)
Sep 11, 2006	15.76	15.88	15.73	15.85	283,876	+0.01(+0.09%)
Sep 08, 2006	15.78	15.90	15.64	15.84	365,598	+0.13(+0.85%)
Sep 07, 2006	15.73	15.83	15.65	15.71	327,672	-0.11(-0.71%)
Sep 06, 2006	15.82	15.89	15.78	15.82	335,424	-0.13(-0.84%)
Sep 05, 2006	15.64	15.97	15.64	15.95	610,582	+0.23(+1.48%)
Sep 01, 2006	15.64	15.82	15.63	15.72	360,213	+0.04(+0.23%)
Aug 31, 2006	15.49	15.79	15.49	15.68	573,633	+0.06(+0.36%)
Aug 30, 2006	15.64	15.68	15.52	15.63	432,337	+0.04(+0.27%)
Aug 29, 2006	15.69	15.69	15.36	15.59	741,559	-0.04(-0.23%)
Aug 28, 2006	15.46	15.69	15.46	15.62	266,835	+0.07(+0.45%)
Aug 25, 2006	15.52	15.65	15.45	15.55	282,414	-0.04(-0.27%)
Aug 24, 2006	15.57	15.79	15.52	15.59	178,000	-0.02(-0.14%)
Aug 23, 2006	15.76	15.93	15.54	15.61	202,831	-0.21(-1.34%)
Aug 22, 2006	15.74	15.90	15.73	15.83	283,110	-0.02(-0.13%)
Aug 21, 2006	15.92	15.95	15.78	15.85	256,834	-0.16(-0.97%)
Aug 18, 2006	15.92	16.04	15.83	16.00	273,671	+0.04(+0.27%)
Aug 17, 2006	15.77	16.00	15.77	15.96	275,024	+0.08(+0.53%)
Aug 16, 2006	15.74	15.90	15.73	15.88	400,426	+0.17(+1.08%)
Aug 15, 2006	15.36	15.73	15.36	15.71	530,096	+0.37(+2.39%)
Aug 14, 2006	15.54	15.67	15.30	15.34	936,939	-0.08(-0.55%)
Aug 11, 2006	15.44	15.51	15.38	15.42	336,100	-0.13(-0.86%)
Aug 10, 2006	15.46	15.59	15.42	15.56	432,896	+0.03(+0.18%)
Aug 09, 2006	15.72	15.80	15.49	15.53	284,544	-0.20(-1.26%)
Aug 08, 2006	15.86	16.00	15.68	15.73	212,745	-0.16(-0.98%)
Aug 07, 2006	15.92	16.03	15.82	15.88	327,075	-0.19(-1.19%)
Aug 04, 2006	15.85	16.20	15.85	16.07	447,049	+0.10(+0.62%)
Aug 03, 2006	15.68	16.00	15.68	15.97	361,375	+0.14(+0.89%)
Aug 02, 2006	15.83	15.87	15.73	15.83	285,497	+0.06(+0.40%)

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.