Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	11.09	11.24	11.05	11.24	724,130	+0.12(+1.11%)
Oct 30, 2006	11.08	11.14	11.06	11.12	495,172	-0.00(-0.04%)
Oct 27, 2006	11.10	11.15	11.04	11.12	610,948	-0.00(-0.04%)
Oct 26, 2006	10.98	11.12	10.93	11.12	779,071	+0.19(+1.71%)
Oct 25, 2006	11.12	11.12	10.73	10.94	587,604	+0.18(+1.70%)
Oct 24, 2006	10.66	10.81	10.53	10.76	769,167	+0.05(+0.47%)
Oct 23, 2006	10.50	10.72	10.48	10.70	410,993	+0.17(+1.65%)
Oct 20, 2006	10.59	10.61	10.50	10.53	1,157,052	-0.07(-0.64%)
Oct 19, 2006	10.56	10.67	10.55	10.60	743,465	+0.00(+0.00%)
Oct 18, 2006	10.59	10.71	10.58	10.60	695,363	+0.00(+0.00%)
Oct 17, 2006	10.62	10.68	10.39	10.60	524,175	-0.04(-0.40%)
Oct 16, 2006	10.59	10.70	10.58	10.64	456,737	-0.03(-0.28%)
Oct 13, 2006	10.54	10.68	10.49	10.67	711,161	+0.13(+1.21%)
Oct 12, 2006	10.47	10.55	10.43	10.54	181,091	+0.08(+0.73%)
Oct 11, 2006	10.41	10.51	10.40	10.47	275,645	+0.02(+0.16%)
Oct 10, 2006	10.33	10.46	10.32	10.45	465,226	+0.08(+0.78%)
Oct 09, 2006	10.36	10.45	10.33	10.37	265,035	-0.03(-0.25%)
Oct 06, 2006	10.34	10.45	10.30	10.39	632,169	+0.02(+0.16%)
Oct 05, 2006	10.37	10.45	10.32	10.38	341,433	-0.02(-0.16%)
Oct 04, 2006	10.40	10.40	10.29	10.39	543,274	+0.01(+0.08%)
Oct 03, 2006	10.38	10.40	10.30	10.39	638,300	+0.01(+0.12%)
Oct 02, 2006	10.35	10.51	10.35	10.37	493,757	+0.00(+0.04%)
Sep 29, 2006	10.48	10.50	10.34	10.37	490,220	-0.14(-1.33%)
Sep 28, 2006	10.55	10.56	10.47	10.51	233,909	-0.03(-0.32%)
Sep 27, 2006	10.35	10.56	10.35	10.54	526,533	+0.22(+2.09%)
Sep 26, 2006	10.31	10.38	10.27	10.33	294,745	-0.00(-0.04%)
Sep 25, 2006	10.20	10.38	10.17	10.33	294,038	+0.16(+1.58%)
Sep 22, 2006	10.18	10.25	10.09	10.17	352,279	-0.04(-0.42%)
Sep 21, 2006	10.31	10.31	10.17	10.21	557,894	-0.10(-0.95%)
Sep 20, 2006	10.16	10.32	10.14	10.31	714,462	+0.14(+1.38%)
Sep 19, 2006	10.15	10.21	10.07	10.17	436,694	-0.00(-0.04%)
Sep 18, 2006	10.19	10.22	10.14	10.17	353,694	-0.06(-0.54%)
Sep 15, 2006	10.28	10.30	10.17	10.23	450,135	-0.06(-0.62%)
Sep 14, 2006	10.25	10.34	10.25	10.29	808,074	+0.01(+0.08%)
Sep 13, 2006	10.34	10.39	10.23	10.28	564,968	-0.10(-0.98%)
Sep 12, 2006	10.31	10.41	10.28	10.39	290,972	+0.05(+0.45%)
Sep 11, 2006	10.39	10.39	10.26	10.34	689,940	-0.05(-0.49%)
Sep 08, 2006	10.31	10.40	10.31	10.39	464,282	+0.08(+0.82%)
Sep 07, 2006	10.36	10.42	10.30	10.31	325,163	-0.11(-1.02%)
Sep 06, 2006	10.41	10.46	10.37	10.41	468,291	-0.07(-0.65%)
Sep 05, 2006	10.50	10.56	10.43	10.48	698,428	-0.00(-0.04%)
Sep 01, 2006	10.51	10.56	10.44	10.48	494,700	-0.03(-0.32%)
Aug 31, 2006	10.38	10.55	10.31	10.52	734,033	+0.12(+1.14%)
Aug 30, 2006	10.35	10.45	10.22	10.40	793,926	+0.07(+0.70%)
Aug 29, 2006	10.16	10.36	10.14	10.33	789,681	+0.11(+1.04%)
Aug 28, 2006	10.11	10.24	10.09	10.22	661,408	+0.04(+0.42%)
Aug 25, 2006	10.28	10.29	10.14	10.18	680,036	-0.06(-0.62%)
Aug 24, 2006	10.18	10.25	10.09	10.24	676,971	+0.06(+0.54%)
Aug 23, 2006	10.45	10.47	10.14	10.19	849,574	-0.29(-2.75%)
Aug 22, 2006	10.44	10.55	10.44	10.48	540,445	-0.03(-0.24%)
Aug 21, 2006	10.55	10.60	10.47	10.50	458,623	-0.05(-0.44%)
Aug 18, 2006	10.45	10.60	10.45	10.55	423,254	+0.11(+1.02%)
Aug 17, 2006	10.55	10.60	10.42	10.44	429,149	-0.14(-1.32%)
Aug 16, 2006	10.60	10.65	10.50	10.58	468,763	-0.02(-0.20%)
Aug 15, 2006	10.57	10.61	10.52	10.60	434,336	+0.07(+0.68%)
Aug 14, 2006	10.45	10.59	10.41	10.53	440,467	+0.12(+1.14%)
Aug 11, 2006	10.48	10.49	10.33	10.41	473,714	-0.11(-1.09%)
Aug 10, 2006	10.49	10.58	10.45	10.53	534,550	+0.00(+0.04%)
Aug 09, 2006	10.50	10.66	10.46	10.52	594,206	+0.05(+0.45%)
Aug 08, 2006	10.53	10.60	10.46	10.48	596,800	-0.05(-0.48%)
Aug 07, 2006	10.60	10.65	10.48	10.53	559,544	-0.10(-0.92%)
Aug 04, 2006	10.53	10.64	10.52	10.62	753,605	+0.14(+1.34%)
Aug 03, 2006	10.49	10.57	10.43	10.48	489,984	-0.02(-0.20%)
Aug 02, 2006	10.51	10.64	10.46	10.50	925,500	-0.01(-0.12%)

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.