Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	12.19	12.40	11.95	12.39	678,940	+0.12(+0.98%)
Oct 30, 2006	12.50	12.52	12.25	12.27	428,236	-0.25(-2.00%)
Oct 27, 2006	12.64	12.73	12.50	12.52	304,983	-0.25(-1.98%)
Oct 26, 2006	12.79	12.90	12.57	12.77	404,545	-0.02(-0.18%)
Oct 25, 2006	12.75	12.92	12.64	12.79	406,944	+0.11(+0.84%)
Oct 24, 2006	12.55	12.70	12.49	12.69	376,356	+0.13(+1.04%)
Oct 23, 2006	12.51	12.67	12.41	12.56	374,556	-0.02(-0.16%)
Oct 20, 2006	12.50	12.60	12.48	12.58	344,868	+0.01(+0.11%)
Oct 19, 2006	12.63	12.67	12.41	12.56	538,294	-0.02(-0.13%)
Oct 18, 2006	12.58	12.66	12.54	12.58	402,746	-0.01(-0.05%)
Oct 17, 2006	12.58	12.67	12.40	12.59	432,434	+0.08(+0.61%)
Oct 16, 2006	12.24	12.57	12.24	12.51	499,309	+0.31(+2.57%)
Oct 13, 2006	12.07	12.34	12.06	12.20	475,018	+0.16(+1.30%)
Oct 12, 2006	11.95	12.09	11.94	12.04	363,761	+0.10(+0.87%)
Oct 11, 2006	12.07	12.08	11.89	11.94	441,431	-0.09(-0.78%)
Oct 10, 2006	11.85	12.17	11.85	12.03	608,467	+0.18(+1.49%)
Oct 09, 2006	11.87	12.08	11.84	11.85	473,818	+0.02(+0.14%)
Oct 06, 2006	11.64	11.88	11.59	11.84	477,717	+0.10(+0.88%)
Oct 05, 2006	11.44	11.75	11.40	11.73	830,682	+0.37(+3.23%)
Oct 04, 2006	11.20	11.44	10.88	11.37	782,401	+0.21(+1.85%)
Oct 03, 2006	11.52	11.52	11.09	11.16	670,243	-0.48(-4.10%)
Oct 02, 2006	11.84	11.94	11.63	11.64	597,971	-0.14(-1.19%)
Sep 29, 2006	11.70	11.89	11.67	11.78	718,525	+0.06(+0.48%)
Sep 28, 2006	11.71	11.96	11.61	11.72	703,531	+0.01(+0.09%)
Sep 27, 2006	11.36	11.72	11.26	11.71	954,835	+0.25(+2.21%)
Sep 26, 2006	11.12	11.46	11.10	11.46	680,739	+0.35(+3.12%)
Sep 25, 2006	11.07	11.15	10.94	11.11	965,631	-0.03(-0.30%)
Sep 22, 2006	11.20	11.23	11.14	11.14	740,117	-0.05(-0.48%)
Sep 21, 2006	11.14	11.33	11.14	11.20	773,404	+0.05(+0.45%)
Sep 20, 2006	11.33	11.33	11.14	11.15	750,613	-0.20(-1.73%)
Sep 19, 2006	11.56	11.59	11.25	11.34	615,664	-0.14(-1.19%)
Sep 18, 2006	11.33	11.51	11.20	11.48	543,092	+0.26(+2.35%)
Sep 15, 2006	11.35	11.45	11.14	11.22	1,054,097	-0.32(-2.77%)
Sep 14, 2006	11.73	11.91	11.41	11.54	830,382	-0.17(-1.48%)
Sep 13, 2006	11.52	11.75	11.42	11.71	536,794	+0.33(+2.87%)
Sep 12, 2006	11.45	11.54	11.27	11.38	707,129	-0.07(-0.58%)
Sep 11, 2006	11.67	11.73	11.36	11.45	1,067,592	-0.47(-3.97%)
Sep 08, 2006	12.23	12.24	11.91	11.92	482,215	-0.27(-2.24%)
Sep 07, 2006	12.24	12.29	12.00	12.20	631,258	-0.10(-0.81%)
Sep 06, 2006	12.44	12.54	12.29	12.30	467,521	-0.32(-2.56%)
Sep 05, 2006	12.59	12.70	12.45	12.62	390,750	-0.03(-0.24%)
Sep 01, 2006	12.77	12.80	12.55	12.65	450,427	-0.13(-1.02%)
Aug 31, 2006	12.47	12.83	12.47	12.78	465,122	+0.15(+1.19%)
Aug 30, 2006	12.87	12.87	12.44	12.63	660,347	-0.25(-1.92%)
Aug 29, 2006	13.11	13.11	12.76	12.88	523,000	-0.31(-2.38%)
Aug 28, 2006	13.07	13.21	13.01	13.19	365,560	-0.05(-0.35%)
Aug 25, 2006	13.14	13.32	13.14	13.24	375,456	+0.15(+1.15%)
Aug 24, 2006	12.94	13.10	12.86	13.09	341,869	+0.20(+1.53%)
Aug 23, 2006	13.17	13.20	12.81	12.89	477,417	-0.28(-2.13%)
Aug 22, 2006	13.07	13.20	13.04	13.17	335,571	+0.10(+0.77%)
Aug 21, 2006	12.84	13.11	12.84	13.07	354,764	+0.24(+1.84%)
Aug 18, 2006	12.83	12.92	12.62	12.83	406,944	+0.01(+0.08%)
Aug 17, 2006	12.82	12.93	12.76	12.82	492,111	-0.14(-1.05%)
Aug 16, 2006	13.01	13.09	12.91	12.96	407,844	-0.01(-0.08%)
Aug 15, 2006	12.80	12.98	12.77	12.97	318,478	+0.17(+1.30%)
Aug 14, 2006	13.31	13.31	12.75	12.80	645,353	-0.50(-3.76%)
Aug 11, 2006	13.32	13.32	13.18	13.31	310,681	+0.08(+0.58%)
Aug 10, 2006	13.31	13.40	13.18	13.23	471,120	-0.11(-0.85%)
Aug 09, 2006	13.26	13.42	13.20	13.34	470,820	+0.11(+0.87%)
Aug 08, 2006	13.27	13.34	13.17	13.23	513,703	-0.05(-0.39%)
Aug 07, 2006	13.17	13.33	13.05	13.28	379,654	+0.11(+0.81%)
Aug 04, 2006	13.46	13.51	13.02	13.17	532,896	-0.27(-1.99%)
Aug 03, 2006	13.49	13.54	13.27	13.44	540,993	-0.07(-0.49%)
Aug 02, 2006	13.61	13.76	13.36	13.51	935,642	+0.06(+0.47%)

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.