Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	12.69	12.76	12.47	12.70	244,169	+0.03(+0.21%)
Oct 30, 2006	12.40	12.73	12.26	12.67	327,264	+0.21(+1.65%)
Oct 27, 2006	12.59	12.67	12.44	12.47	293,996	-0.19(-1.47%)
Oct 26, 2006	12.62	12.70	12.32	12.65	469,671	+0.06(+0.47%)
Oct 25, 2006	12.34	12.67	12.34	12.60	320,490	+0.21(+1.66%)
Oct 24, 2006	12.49	12.49	12.31	12.39	211,954	-0.17(-1.32%)
Oct 23, 2006	12.36	12.60	12.34	12.56	171,309	+0.11(+0.91%)
Oct 20, 2006	12.61	12.73	12.44	12.44	257,416	-0.11(-0.90%)
Oct 19, 2006	12.32	12.65	12.30	12.56	261,631	+0.19(+1.50%)
Oct 18, 2006	12.26	12.46	12.22	12.37	210,599	+0.17(+1.36%)
Oct 17, 2006	12.28	12.30	12.12	12.20	221,588	-0.17(-1.40%)
Oct 16, 2006	12.29	12.38	12.22	12.38	297,007	+0.13(+1.09%)
Oct 13, 2006	12.25	12.32	12.20	12.24	298,663	+0.05(+0.38%)
Oct 12, 2006	12.06	12.29	12.06	12.20	326,211	+0.18(+1.49%)
Oct 11, 2006	12.06	12.12	11.95	12.02	284,061	-0.15(-1.20%)
Oct 10, 2006	11.97	12.16	11.94	12.16	212,556	+0.16(+1.33%)
Oct 09, 2006	11.89	12.10	11.84	12.00	246,126	+0.09(+0.72%)
Oct 06, 2006	12.04	12.04	11.86	11.92	210,449	-0.19(-1.54%)
Oct 05, 2006	11.76	12.12	11.73	12.10	354,812	+0.32(+2.71%)
Oct 04, 2006	11.63	11.87	11.51	11.78	408,554	+0.11(+0.91%)
Oct 03, 2006	11.55	11.81	11.46	11.68	256,964	+0.05(+0.46%)
Oct 02, 2006	11.58	11.90	11.45	11.63	372,275	-0.01(-0.11%)
Sep 29, 2006	11.78	11.82	11.63	11.64	279,846	-0.19(-1.57%)
Sep 28, 2006	11.65	11.84	11.58	11.82	279,093	+0.17(+1.48%)
Sep 27, 2006	11.57	11.75	11.52	11.65	352,705	+0.02(+0.17%)
Sep 26, 2006	11.66	11.73	11.50	11.63	490,746	-0.03(-0.28%)
Sep 25, 2006	11.42	11.71	11.42	11.66	472,230	+0.25(+2.15%)
Sep 22, 2006	11.49	11.55	11.36	11.42	808,678	-0.14(-1.21%)
Sep 21, 2006	11.76	11.86	11.51	11.56	674,249	-0.18(-1.53%)
Sep 20, 2006	11.72	11.84	11.65	11.74	506,402	+0.05(+0.46%)
Sep 19, 2006	11.76	11.78	11.51	11.68	557,434	-0.11(-0.90%)
Sep 18, 2006	11.72	11.86	11.70	11.79	597,175	+0.09(+0.74%)
Sep 15, 2006	11.76	11.79	11.60	11.70	899,752	+0.03(+0.23%)
Sep 14, 2006	11.82	11.84	11.57	11.68	395,909	-0.18(-1.51%)
Sep 13, 2006	11.98	11.98	11.66	11.86	627,734	-0.15(-1.22%)
Sep 12, 2006	11.84	12.07	11.76	12.00	450,854	+0.14(+1.18%)
Sep 11, 2006	11.76	11.88	11.55	11.86	471,779	+0.12(+1.02%)
Sep 08, 2006	11.76	11.78	11.66	11.74	324,555	+0.03(+0.28%)
Sep 07, 2006	11.42	11.73	11.42	11.71	530,337	+0.28(+2.44%)
Sep 06, 2006	11.55	11.61	11.36	11.43	355,264	-0.22(-1.88%)
Sep 05, 2006	11.43	11.65	11.39	11.65	286,469	+0.19(+1.68%)
Sep 01, 2006	11.51	11.61	11.36	11.46	333,587	-0.05(-0.40%)
Aug 31, 2006	11.37	11.53	11.29	11.51	422,855	+0.18(+1.58%)
Aug 30, 2006	11.29	11.37	11.16	11.33	319,135	+0.02(+0.18%)
Aug 29, 2006	11.19	11.31	11.05	11.31	431,586	+0.12(+1.07%)
Aug 28, 2006	11.16	11.28	11.11	11.19	321,544	-0.03(-0.24%)
Aug 25, 2006	11.13	11.26	11.09	11.21	255,308	+0.03(+0.24%)
Aug 24, 2006	11.03	11.26	10.93	11.19	455,822	+0.17(+1.51%)
Aug 23, 2006	11.36	11.43	11.01	11.02	592,207	-0.31(-2.76%)
Aug 22, 2006	11.31	11.43	11.29	11.33	321,092	-0.05(-0.47%)
Aug 21, 2006	11.37	11.45	11.32	11.39	330,576	-0.07(-0.58%)
Aug 18, 2006	11.48	11.49	11.36	11.45	261,631	-0.02(-0.17%)
Aug 17, 2006	11.51	11.61	11.41	11.47	315,071	-0.07(-0.63%)
Aug 16, 2006	11.42	11.58	11.35	11.55	342,167	+0.23(+1.99%)
Aug 15, 2006	11.29	11.39	11.23	11.32	387,930	+0.17(+1.55%)
Aug 14, 2006	11.08	11.25	11.03	11.15	354,060	+0.18(+1.63%)
Aug 11, 2006	10.83	10.99	10.73	10.97	424,209	+0.05(+0.49%)
Aug 10, 2006	10.70	11.04	10.70	10.91	454,166	+0.15(+1.36%)
Aug 09, 2006	10.87	10.98	10.70	10.77	463,048	-0.05(-0.49%)
Aug 08, 2006	10.99	11.21	10.80	10.82	646,099	-0.14(-1.27%)
Aug 07, 2006	11.03	11.07	10.75	10.96	567,520	-0.13(-1.14%)
Aug 04, 2006	11.09	11.21	10.89	11.09	590,853	+0.12(+1.09%)
Aug 03, 2006	10.54	11.03	10.54	10.97	938,891	+0.35(+3.25%)
Aug 02, 2006	11.21	11.22	10.62	10.62	2,037,652	-0.49(-4.42%)

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.