Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	12.12	12.58	12.01	12.38	839,278	+0.25(+2.06%)
Oct 30, 2006	11.85	12.17	11.85	12.13	620,937	+0.39(+3.32%)
Oct 27, 2006	12.00	12.01	11.74	11.74	356,637	-0.19(-1.59%)
Oct 26, 2006	12.05	12.18	11.93	11.93	796,307	+0.05(+0.42%)
Oct 25, 2006	11.39	11.88	11.39	11.88	435,416	+0.43(+3.76%)
Oct 24, 2006	11.20	11.60	11.14	11.45	505,939	+0.06(+0.53%)
Oct 23, 2006	11.00	11.39	10.85	11.39	629,790	+0.14(+1.24%)
Oct 20, 2006	11.39	11.39	11.07	11.25	508,181	-0.14(-1.23%)
Oct 19, 2006	10.90	11.40	10.84	11.39	787,324	+0.70(+6.55%)
Oct 18, 2006	10.93	11.01	10.67	10.69	659,437	-0.13(-1.20%)
Oct 17, 2006	10.99	10.99	10.71	10.82	647,645	-0.17(-1.55%)
Oct 16, 2006	10.80	11.02	10.69	10.99	1,426,296	+0.30(+2.81%)
Oct 13, 2006	10.67	10.79	10.56	10.69	715,796	+0.22(+2.10%)
Oct 12, 2006	10.09	10.47	10.01	10.47	432,225	+0.38(+3.77%)
Oct 11, 2006	10.25	10.33	10.04	10.09	508,586	-0.02(-0.20%)
Oct 10, 2006	9.790	10.20	9.700	10.11	574,348	+0.01(+0.10%)
Oct 09, 2006	9.660	10.14	9.520	10.10	865,659	+0.00(+0.00%)
Oct 06, 2006	9.660	10.14	9.520	10.10	865,659	+0.27(+2.75%)
Oct 05, 2006	9.830	9.910	9.470	9.830	1,010,778	+0.25(+2.61%)
Oct 04, 2006	9.550	9.690	8.990	9.580	1,554,891	+0.11(+1.16%)
Oct 03, 2006	10.10	10.14	9.460	9.470	1,508,421	-0.97(-9.29%)
Oct 02, 2006	10.75	10.80	10.35	10.44	1,158,049	-0.05(-0.48%)
Sep 29, 2006	10.36	10.68	10.23	10.49	405,005	-0.09(-0.85%)
Sep 28, 2006	10.78	10.88	10.50	10.58	831,705	-0.07(-0.66%)
Sep 27, 2006	10.33	10.68	10.20	10.65	1,794,651	+0.61(+6.08%)
Sep 26, 2006	9.620	10.15	9.500	10.04	2,506,192	+0.42(+4.37%)
Sep 25, 2006	9.890	9.890	9.320	9.620	1,392,798	-0.27(-2.73%)
Sep 22, 2006	10.01	10.17	9.850	9.890	1,050,815	+0.10(+1.02%)
Sep 21, 2006	9.740	9.900	9.580	9.790	1,293,862	+0.10(+1.03%)
Sep 20, 2006	10.15	10.26	9.640	9.690	728,252	-0.26(-2.61%)
Sep 19, 2006	10.35	10.47	9.940	9.950	785,262	-0.53(-5.06%)
Sep 18, 2006	10.14	10.48	10.05	10.48	925,076	+0.48(+4.80%)
Sep 15, 2006	10.05	10.16	9.600	10.00	1,774,439	-0.04(-0.40%)
Sep 14, 2006	10.90	10.94	10.01	10.04	1,541,714	-0.73(-6.78%)
Sep 13, 2006	10.71	10.94	10.66	10.77	972,182	+0.19(+1.80%)
Sep 12, 2006	11.20	11.33	10.48	10.58	1,219,919	-0.55(-4.94%)
Sep 11, 2006	11.95	11.95	11.02	11.13	1,403,494	-1.14(-9.29%)
Sep 08, 2006	12.03	12.34	11.86	12.27	878,913	-0.80(-6.12%)
Sep 06, 2006	13.12	13.50	13.01	13.07	1,604,276	-0.05(-0.38%)
Sep 05, 2006	12.85	13.20	12.78	13.12	1,162,239	+0.71(+5.72%)
Sep 01, 2006	12.06	12.49	11.67	12.41	1,043,065	+0.33(+2.73%)
Aug 31, 2006	11.44	12.18	11.44	12.08	1,611,895	+0.95(+8.54%)
Aug 30, 2006	11.13	11.28	11.07	11.13	1,069,615	+0.09(+0.82%)
Aug 29, 2006	10.98	11.07	10.70	11.04	1,043,435	+0.10(+0.91%)
Aug 28, 2006	11.20	11.20	10.92	10.94	344,999	-0.25(-2.23%)
Aug 25, 2006	11.32	11.33	11.10	11.19	1,516,275	-0.03(-0.27%)
Aug 24, 2006	11.50	11.55	11.20	11.22	288,353	-0.22(-1.92%)
Aug 23, 2006	11.68	11.72	11.40	11.44	726,365	-0.08(-0.69%)
Aug 22, 2006	11.45	11.58	11.29	11.52	491,981	-0.02(-0.17%)
Aug 21, 2006	11.05	11.55	11.01	11.54	842,420	+0.70(+6.46%)
Aug 18, 2006	10.65	10.93	10.59	10.84	301,750	+0.14(+1.31%)
Aug 17, 2006	11.00	11.00	10.52	10.70	545,120	-0.30(-2.73%)
Aug 16, 2006	11.10	11.24	10.81	11.00	1,869,875	+0.00(+0.00%)
Aug 15, 2006	10.93	11.21	10.93	11.00	652,070	+0.02(+0.18%)
Aug 14, 2006	10.90	11.11	10.66	10.98	395,889	+0.05(+0.46%)
Aug 11, 2006	11.33	11.38	10.87	10.93	609,463	-0.34(-3.02%)
Aug 10, 2006	11.26	11.52	11.18	11.27	669,786	-0.11(-0.97%)
Aug 09, 2006	11.48	11.63	11.31	11.38	652,985	-0.01(-0.09%)
Aug 08, 2006	11.50	11.71	11.28	11.39	1,366,521	-0.26(-2.23%)
Aug 07, 2006	12.05	12.19	11.59	11.65	946,567	+0.00(+0.00%)
Aug 04, 2006	12.05	12.19	11.59	11.65	946,567	-0.12(-1.02%)
Aug 03, 2006	11.75	11.95	11.60	11.77	971,448	-0.06(-0.51%)
Aug 02, 2006	11.75	11.95	11.56	11.83	895,837	+0.34(+2.96%)

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.