Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	10.92	10.97	10.75	10.89	3,172,586	-0.06(-0.55%)
Oct 30, 2006	10.83	11.02	10.82	10.95	2,670,618	+0.15(+1.40%)
Oct 27, 2006	10.82	10.86	10.73	10.80	2,997,083	-0.02(-0.14%)
Oct 26, 2006	10.89	10.89	10.69	10.82	3,180,148	+0.01(+0.07%)
Oct 25, 2006	10.87	10.89	10.78	10.81	2,742,385	+0.02(+0.14%)
Oct 24, 2006	10.94	10.94	10.73	10.79	3,320,232	-0.14(-1.31%)
Oct 23, 2006	10.93	11.01	10.73	10.94	2,693,170	-0.03(-0.28%)
Oct 20, 2006	11.19	11.26	10.92	10.97	3,799,648	-0.22(-1.95%)
Oct 19, 2006	11.03	11.31	11.03	11.19	6,076,413	-0.11(-1.00%)
Oct 18, 2006	11.38	11.43	11.26	11.30	2,910,459	-0.01(-0.07%)
Oct 17, 2006	11.30	11.93	11.23	11.31	2,297,326	+0.02(+0.13%)
Oct 16, 2006	11.33	11.38	11.27	11.29	2,296,265	-0.09(-0.80%)
Oct 13, 2006	11.35	11.39	11.27	11.38	1,807,695	+0.08(+0.73%)
Oct 12, 2006	11.31	11.37	11.25	11.30	1,826,267	+0.05(+0.47%)
Oct 11, 2006	11.31	11.41	11.21	11.25	3,459,387	-0.08(-0.73%)
Oct 10, 2006	11.39	11.40	11.25	11.33	2,329,561	-0.05(-0.46%)
Oct 09, 2006	11.47	11.48	11.38	11.38	1,471,811	-0.08(-0.66%)
Oct 06, 2006	11.53	11.50	11.35	11.46	1,515,986	-0.06(-0.52%)
Oct 05, 2006	11.54	11.59	11.42	11.52	2,192,396	-0.02(-0.13%)
Oct 04, 2006	11.68	11.68	11.41	11.53	3,690,208	-0.14(-1.23%)
Oct 03, 2006	11.87	11.92	11.68	11.68	3,318,242	-0.18(-1.53%)
Oct 02, 2006	12.00	12.03	11.83	11.86	2,288,703	-0.11(-0.94%)
Sep 29, 2006	12.17	12.21	11.96	11.97	3,170,729	-0.16(-1.31%)
Sep 28, 2006	12.39	12.46	12.12	12.13	2,832,060	-0.30(-2.43%)
Sep 27, 2006	12.54	12.54	12.36	12.43	4,797,217	-0.10(-0.78%)
Sep 26, 2006	12.23	12.59	12.19	12.53	3,972,233	+0.37(+3.04%)
Sep 25, 2006	12.03	12.20	12.01	12.16	2,658,016	+0.14(+1.13%)
Sep 22, 2006	12.00	12.03	11.89	12.02	2,233,121	+0.05(+0.44%)
Sep 21, 2006	12.02	12.10	11.92	11.97	2,088,526	-0.02(-0.19%)
Sep 20, 2006	12.27	12.27	11.96	11.99	2,775,416	-0.14(-1.12%)
Sep 19, 2006	12.11	12.17	11.98	12.13	3,278,445	+0.06(+0.50%)
Sep 18, 2006	11.96	12.07	11.93	12.07	2,891,092	+0.05(+0.38%)
Sep 15, 2006	11.90	12.06	11.68	12.02	3,298,344	+0.13(+1.08%)
Sep 14, 2006	11.46	11.94	11.44	11.90	3,029,716	+0.40(+3.48%)
Sep 13, 2006	11.32	11.50	11.24	11.50	1,618,263	+0.18(+1.60%)
Sep 12, 2006	11.29	11.33	11.22	11.31	3,871,548	+0.03(+0.27%)
Sep 11, 2006	11.38	11.44	11.20	11.28	1,853,461	-0.17(-1.51%)
Sep 08, 2006	11.46	11.53	11.35	11.46	2,635,863	+0.06(+0.53%)
Sep 07, 2006	11.25	11.45	11.25	11.40	3,185,719	+0.15(+1.34%)
Sep 06, 2006	11.13	11.27	11.07	11.25	2,663,720	+0.11(+1.02%)
Sep 05, 2006	11.01	11.19	10.95	11.13	2,457,441	+0.05(+0.41%)
Sep 01, 2006	11.08	11.17	10.98	11.09	1,551,405	-0.02(-0.14%)
Aug 31, 2006	11.13	11.22	11.07	11.10	1,645,988	-0.02(-0.20%)
Aug 30, 2006	11.31	11.32	11.10	11.13	2,364,715	-0.18(-1.60%)
Aug 29, 2006	10.97	11.35	10.97	11.31	2,778,334	+0.38(+3.52%)
Aug 28, 2006	10.86	10.98	10.83	10.92	1,183,684	+0.02(+0.14%)
Aug 25, 2006	10.75	10.94	10.73	10.91	1,591,069	+0.17(+1.54%)
Aug 24, 2006	10.95	10.97	10.69	10.74	1,936,238	-0.18(-1.66%)
Aug 23, 2006	10.91	10.95	10.86	10.92	2,706,170	-0.05(-0.48%)
Aug 22, 2006	10.93	10.98	10.83	10.98	2,089,986	+0.05(+0.48%)
Aug 21, 2006	10.82	11.07	10.82	10.92	2,546,718	+0.17(+1.61%)
Aug 18, 2006	10.76	10.77	10.58	10.75	2,630,158	-0.05(-0.42%)
Aug 17, 2006	10.42	10.81	10.38	10.79	3,726,025	+0.38(+3.62%)
Aug 16, 2006	10.25	10.42	10.12	10.42	3,246,343	+0.21(+2.07%)
Aug 15, 2006	10.21	10.27	10.18	10.21	1,981,208	+0.05(+0.44%)
Aug 14, 2006	10.13	10.35	10.12	10.16	1,961,044	+0.02(+0.22%)
Aug 11, 2006	10.05	10.19	10.01	10.14	1,950,697	+0.09(+0.90%)
Aug 10, 2006	9.905	10.11	9.838	10.05	2,425,206	+0.15(+1.52%)
Aug 09, 2006	9.981	10.06	9.845	9.898	1,987,045	-0.05(-0.45%)
Aug 08, 2006	9.988	10.12	9.913	9.943	2,583,862	-0.04(-0.38%)
Aug 07, 2006	10.06	10.14	9.966	9.981	2,113,466	-0.18(-1.78%)
Aug 04, 2006	10.44	10.47	10.04	10.16	2,995,226	-0.12(-1.17%)
Aug 03, 2006	10.40	10.41	10.25	10.28	3,160,117	-0.24(-2.29%)
Aug 02, 2006	10.39	10.58	10.31	10.52	4,155,430	+0.14(+1.38%)

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.