Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	13.19	13.43	13.01	13.20	17,172,984	-0.04(-0.33%)
Oct 30, 2006	12.93	13.28	12.91	13.25	16,779,882	+0.23(+1.79%)
Oct 27, 2006	12.93	13.09	12.80	13.01	16,173,589	+0.13(+1.02%)
Oct 26, 2006	12.54	12.98	12.37	12.88	25,249,668	+0.49(+3.95%)
Oct 25, 2006	12.52	12.59	12.35	12.39	7,274,238	-0.13(-1.05%)
Oct 24, 2006	12.51	12.58	12.44	12.52	8,938,199	-0.08(-0.60%)
Oct 23, 2006	12.45	12.64	11.91	12.60	16,121,525	+0.48(+3.94%)
Oct 20, 2006	12.52	12.52	11.96	12.12	12,707,786	-0.11(-0.87%)
Oct 19, 2006	12.39	12.48	12.21	12.23	7,557,641	-0.06(-0.46%)
Oct 18, 2006	12.23	12.39	12.20	12.29	10,706,128	+0.06(+0.51%)
Oct 17, 2006	12.12	12.25	12.00	12.22	7,431,065	-0.02(-0.15%)
Oct 16, 2006	12.34	12.34	12.06	12.24	10,011,312	-0.23(-1.81%)
Oct 13, 2006	12.39	12.51	12.32	12.47	5,535,923	+0.03(+0.20%)
Oct 12, 2006	12.44	12.55	12.35	12.44	6,231,058	+0.00(+0.00%)
Oct 11, 2006	12.29	12.52	12.18	12.44	8,436,830	+0.12(+0.97%)
Oct 10, 2006	12.09	12.40	12.07	12.32	11,990,838	+0.23(+1.92%)
Oct 09, 2006	12.03	12.11	11.87	12.09	15,792,745	+0.11(+0.94%)
Oct 06, 2006	12.10	12.18	11.95	11.98	10,250,613	-0.12(-0.99%)
Oct 05, 2006	12.16	12.16	11.84	12.10	13,824,523	-0.11(-0.93%)
Oct 04, 2006	12.07	12.25	12.06	12.21	9,273,348	+0.14(+1.20%)
Oct 03, 2006	11.87	12.12	11.77	12.07	13,725,969	+0.18(+1.48%)
Oct 02, 2006	12.02	12.06	11.85	11.89	6,993,063	-0.01(-0.11%)
Sep 29, 2006	11.94	12.10	11.89	11.90	7,733,574	-0.14(-1.15%)
Sep 28, 2006	11.98	12.15	11.95	12.04	16,798,510	+0.06(+0.52%)
Sep 27, 2006	11.87	12.21	11.87	11.98	17,901,076	+0.36(+3.08%)
Sep 26, 2006	11.64	11.71	11.58	11.62	4,946,825	+0.02(+0.16%)
Sep 25, 2006	11.61	11.75	11.58	11.60	9,262,521	+0.05(+0.43%)
Sep 22, 2006	11.36	11.58	11.32	11.55	5,361,582	+0.14(+1.27%)
Sep 21, 2006	11.52	11.58	11.39	11.41	7,601,266	-0.11(-0.98%)
Sep 20, 2006	11.49	11.60	11.42	11.52	9,395,466	+0.11(+0.99%)
Sep 19, 2006	11.48	11.59	11.36	11.41	9,060,158	-0.03(-0.27%)
Sep 18, 2006	11.45	11.61	11.28	11.44	23,240,846	+0.18(+1.62%)
Sep 15, 2006	11.21	11.29	11.10	11.26	13,081,624	+0.15(+1.36%)
Sep 14, 2006	10.99	11.17	10.97	11.10	23,804,946	+0.13(+1.14%)
Sep 13, 2006	10.98	11.05	10.91	10.98	20,226,420	+0.25(+2.34%)
Sep 12, 2006	10.67	10.88	10.67	10.73	16,829,716	+0.11(+1.07%)
Sep 11, 2006	10.58	10.72	10.53	10.61	15,216,385	+0.00(+0.00%)
Sep 08, 2006	10.43	10.62	10.31	10.61	8,368,048	+0.11(+1.02%)
Sep 07, 2006	10.63	10.68	10.50	10.51	18,155,822	-0.12(-1.12%)
Sep 06, 2006	10.53	10.65	10.43	10.63	16,575,130	+0.11(+1.02%)
Sep 05, 2006	10.66	10.69	10.50	10.52	16,293,159	-0.09(-0.89%)
Sep 01, 2006	10.64	10.68	10.56	10.61	7,385,848	+0.06(+0.54%)
Aug 31, 2006	10.77	10.77	10.53	10.56	25,273,870	-0.26(-2.38%)
Aug 30, 2006	10.68	10.85	10.65	10.82	12,648,398	+0.16(+1.53%)
Aug 29, 2006	10.63	10.72	10.60	10.65	8,782,805	+0.07(+0.65%)
Aug 28, 2006	10.47	10.70	10.44	10.58	6,690,076	+0.15(+1.44%)
Aug 25, 2006	10.35	10.53	10.33	10.43	10,565,063	+0.03(+0.24%)
Aug 24, 2006	10.37	10.43	10.31	10.41	13,316,466	+0.03(+0.30%)
Aug 23, 2006	10.52	10.58	10.35	10.38	13,923,555	-0.18(-1.67%)
Aug 22, 2006	10.62	10.66	10.52	10.55	12,913,810	-0.04(-0.42%)
Aug 21, 2006	10.39	10.66	10.39	10.60	8,497,331	+0.14(+1.32%)
Aug 18, 2006	10.46	10.56	10.34	10.46	33,254,546	-0.41(-3.76%)
Aug 17, 2006	10.93	11.13	10.80	10.87	8,330,473	-0.05(-0.46%)
Aug 16, 2006	10.80	10.98	10.75	10.92	6,189,980	+0.08(+0.75%)
Aug 15, 2006	10.68	10.87	10.63	10.83	5,189,151	+0.16(+1.47%)
Aug 14, 2006	10.68	10.75	10.63	10.68	10,977,431	+0.06(+0.59%)
Aug 11, 2006	10.52	10.66	10.50	10.61	5,376,867	+0.06(+0.54%)
Aug 10, 2006	10.41	10.63	10.41	10.56	5,624,606	+0.13(+1.27%)
Aug 09, 2006	10.60	10.67	10.41	10.43	5,792,260	-0.13(-1.19%)
Aug 08, 2006	10.63	10.67	10.42	10.55	10,544,524	-0.06(-0.59%)
Aug 07, 2006	10.52	10.63	10.45	10.61	5,072,924	+0.09(+0.90%)
Aug 04, 2006	10.59	10.71	10.45	10.52	6,448,705	+0.09(+0.84%)
Aug 03, 2006	10.36	10.56	10.21	10.43	16,126,461	-0.32(-2.98%)
Aug 02, 2006	10.08	10.99	10.08	10.75	6,035,541	+0.14(+1.36%)

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.