Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	11.43	11.88	11.40	11.72	2,576,944	+0.07(+0.58%)
Oct 30, 2006	11.71	12.00	11.64	11.65	1,087,455	-0.06(-0.50%)
Oct 27, 2006	11.88	11.99	11.71	11.71	794,805	-0.11(-0.96%)
Oct 26, 2006	11.92	12.00	11.70	11.83	977,187	-0.07(-0.61%)
Oct 25, 2006	11.61	11.96	11.61	11.90	734,379	+0.25(+2.14%)
Oct 24, 2006	11.43	11.75	11.35	11.65	1,180,961	+0.05(+0.43%)
Oct 23, 2006	11.45	11.65	11.23	11.60	957,119	+0.15(+1.31%)
Oct 20, 2006	11.68	11.73	11.43	11.45	809,361	-0.23(-1.98%)
Oct 19, 2006	11.64	11.87	11.47	11.68	1,803,089	+0.04(+0.35%)
Oct 18, 2006	11.75	11.93	11.58	11.64	738,128	-0.17(-1.46%)
Oct 17, 2006	11.83	11.87	11.55	11.81	1,038,937	-0.13(-1.10%)
Oct 16, 2006	12.05	12.06	11.74	11.94	789,733	+0.09(+0.73%)
Oct 13, 2006	11.90	11.97	11.80	11.86	1,176,771	+0.07(+0.58%)
Oct 12, 2006	11.45	11.79	11.38	11.79	958,001	+0.39(+3.38%)
Oct 11, 2006	11.37	11.53	11.29	11.40	1,228,376	+0.04(+0.36%)
Oct 10, 2006	11.09	11.54	11.02	11.36	1,132,885	+0.27(+2.45%)
Oct 09, 2006	11.43	11.44	11.03	11.09	1,259,030	-0.06(-0.53%)
Oct 06, 2006	11.06	11.32	10.92	11.15	2,306,128	-0.21(-1.84%)
Oct 05, 2006	11.26	11.44	11.06	11.36	2,231,367	+0.32(+2.87%)
Oct 04, 2006	11.01	11.23	10.76	11.04	3,507,158	-0.32(-2.79%)
Oct 03, 2006	11.79	11.83	11.26	11.36	2,263,565	-0.56(-4.68%)
Oct 02, 2006	12.11	12.41	11.68	11.92	2,393,018	-0.33(-2.67%)
Sep 29, 2006	12.49	12.50	12.15	12.24	1,217,791	-0.24(-1.96%)
Sep 28, 2006	12.76	12.92	12.47	12.49	2,569,446	-0.29(-2.31%)
Sep 27, 2006	12.56	12.81	12.36	12.78	1,620,266	+0.24(+1.92%)
Sep 26, 2006	12.40	12.72	12.33	12.54	1,027,028	+0.17(+1.36%)
Sep 25, 2006	12.38	12.52	12.07	12.37	813,330	-0.07(-0.55%)
Sep 22, 2006	12.62	12.75	12.37	12.44	958,001	-0.04(-0.29%)
Sep 21, 2006	12.35	12.66	12.25	12.48	915,217	+0.22(+1.78%)
Sep 20, 2006	12.28	12.53	12.20	12.26	1,526,098	+0.11(+0.93%)
Sep 19, 2006	12.55	12.66	12.02	12.15	1,442,515	-0.40(-3.18%)
Sep 18, 2006	12.34	12.58	12.19	12.55	780,912	+0.33(+2.71%)
Sep 15, 2006	11.92	12.58	11.79	12.22	1,373,047	+0.30(+2.51%)
Sep 14, 2006	12.25	12.53	11.88	11.92	1,547,269	-0.34(-2.74%)
Sep 13, 2006	11.75	12.34	11.74	12.25	1,321,001	+0.49(+4.16%)
Sep 12, 2006	12.13	12.28	11.68	11.76	2,012,596	-0.30(-2.48%)
Sep 11, 2006	12.69	12.70	11.90	12.06	1,877,850	-0.80(-6.24%)
Sep 08, 2006	12.67	12.86	12.55	12.86	998,359	+0.07(+0.57%)
Sep 07, 2006	12.79	13.10	12.47	12.79	1,479,344	-0.18(-1.36%)
Sep 06, 2006	13.13	13.26	12.93	12.97	824,578	-0.20(-1.48%)
Sep 05, 2006	13.03	13.19	12.97	13.16	1,026,146	+0.38(+2.98%)
Sep 01, 2006	12.67	12.92	12.39	12.78	795,026	+0.11(+0.86%)
Aug 31, 2006	12.42	12.72	12.36	12.67	1,237,859	+0.31(+2.49%)
Aug 30, 2006	12.26	12.49	12.24	12.37	871,110	+0.20(+1.68%)
Aug 29, 2006	12.23	12.24	12.01	12.16	1,566,896	-0.05(-0.37%)
Aug 28, 2006	12.54	12.65	12.19	12.21	2,116,468	-0.47(-3.72%)
Aug 25, 2006	12.70	12.91	12.62	12.68	1,209,631	-0.02(-0.18%)
Aug 24, 2006	12.90	13.13	12.66	12.70	1,229,920	-0.19(-1.51%)
Aug 23, 2006	13.34	13.46	12.90	12.90	1,028,351	-0.42(-3.13%)
Aug 22, 2006	13.01	13.34	12.93	13.31	1,342,613	+0.09(+0.65%)
Aug 21, 2006	12.70	13.23	12.70	13.23	1,540,873	+0.62(+4.93%)
Aug 18, 2006	12.56	12.67	12.39	12.61	789,513	+0.00(+0.04%)
Aug 17, 2006	12.79	12.83	12.42	12.60	1,320,118	-0.19(-1.45%)
Aug 16, 2006	12.79	12.97	12.76	12.79	1,068,489	+0.17(+1.37%)
Aug 15, 2006	12.65	12.76	12.53	12.61	829,650	+0.05(+0.40%)
Aug 14, 2006	12.65	12.89	12.51	12.56	960,647	-0.13(-1.04%)
Aug 11, 2006	13.25	13.38	12.59	12.70	1,692,822	-0.46(-3.51%)
Aug 10, 2006	13.54	13.54	13.09	13.16	1,455,527	-0.39(-2.85%)
Aug 09, 2006	13.49	13.76	13.40	13.54	799,437	+0.23(+1.74%)
Aug 08, 2006	13.60	13.60	13.22	13.31	888,092	-0.33(-2.39%)
Aug 07, 2006	13.47	13.74	13.46	13.64	906,175	+0.26(+1.97%)
Aug 04, 2006	13.51	13.60	13.28	13.38	1,038,275	+0.09(+0.68%)
Aug 03, 2006	13.84	13.91	13.23	13.29	1,290,346	-0.68(-4.84%)
Aug 02, 2006	13.61	14.03	13.59	13.96	2,251,656	+0.42(+3.11%)

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.