Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	13.82	14.04	13.73	14.01	17,305,504	+0.24(+1.73%)
Oct 30, 2006	13.95	13.97	13.75	13.77	12,591,234	-0.20(-1.46%)
Oct 27, 2006	13.88	13.99	13.70	13.97	16,922,822	+0.09(+0.65%)
Oct 26, 2006	14.03	14.10	13.54	13.88	20,893,636	-0.07(-0.53%)
Oct 25, 2006	14.06	14.12	13.84	13.96	15,776,896	-0.05(-0.36%)
Oct 24, 2006	13.91	14.02	13.74	14.01	14,431,148	+0.10(+0.73%)
Oct 23, 2006	13.77	13.92	13.70	13.91	11,185,239	+0.05(+0.33%)
Oct 20, 2006	13.95	13.97	13.69	13.86	14,281,503	-0.09(-0.65%)
Oct 19, 2006	14.02	14.02	13.87	13.95	7,858,059	-0.05(-0.32%)
Oct 18, 2006	13.94	14.04	13.91	14.00	9,815,640	+0.15(+1.10%)
Oct 17, 2006	13.81	13.92	13.80	13.84	8,237,385	-0.03(-0.24%)
Oct 16, 2006	13.89	13.97	13.82	13.88	6,657,893	-0.02(-0.12%)
Oct 13, 2006	13.94	14.00	13.83	13.90	8,716,003	-0.03(-0.20%)
Oct 12, 2006	13.81	13.97	13.63	13.92	14,599,698	+0.17(+1.23%)
Oct 11, 2006	13.87	13.92	13.73	13.75	7,628,909	-0.11(-0.78%)
Oct 10, 2006	13.86	13.91	13.67	13.86	9,388,082	+0.06(+0.45%)
Oct 09, 2006	13.82	13.82	13.67	13.80	10,552,559	-0.02(-0.16%)
Oct 06, 2006	13.79	13.91	13.75	13.82	12,647,594	-0.06(-0.41%)
Oct 05, 2006	13.84	13.98	13.83	13.88	22,209,526	-0.06(-0.41%)
Oct 04, 2006	13.86	14.01	13.85	13.94	12,847,593	-0.11(-0.81%)
Oct 03, 2006	14.01	14.11	13.95	14.05	13,633,452	+0.08(+0.57%)
Oct 02, 2006	14.17	14.17	13.97	13.97	8,660,173	-0.14(-0.96%)
Sep 29, 2006	14.03	14.16	13.96	14.10	9,951,328	+0.04(+0.28%)
Sep 28, 2006	14.15	14.21	13.97	14.07	15,852,337	-0.08(-0.60%)
Sep 27, 2006	14.15	14.20	14.01	14.15	15,095,453	-0.06(-0.40%)
Sep 26, 2006	14.10	14.21	14.04	14.21	16,819,996	+0.02(+0.12%)
Sep 25, 2006	14.21	14.29	14.03	14.19	13,314,020	+0.01(+0.04%)
Sep 22, 2006	13.99	14.18	13.81	14.18	16,130,250	+0.20(+1.42%)
Sep 21, 2006	14.09	14.14	13.92	13.99	11,568,982	-0.10(-0.72%)
Sep 20, 2006	14.12	14.12	13.99	14.09	14,853,229	+0.10(+0.73%)
Sep 19, 2006	14.08	14.08	13.90	13.99	14,995,454	-0.10(-0.68%)
Sep 18, 2006	14.14	14.21	13.98	14.08	16,338,375	-0.02(-0.16%)
Sep 15, 2006	14.21	14.21	14.08	14.10	26,152,778	+0.14(+0.97%)
Sep 14, 2006	14.07	14.10	13.89	13.97	18,117,866	-0.07(-0.52%)
Sep 13, 2006	13.86	14.08	13.86	14.04	29,328,016	+0.28(+2.02%)
Sep 12, 2006	13.84	13.85	13.37	13.77	48,549,404	+0.53(+3.98%)
Sep 11, 2006	13.01	13.33	12.94	13.24	20,849,998	+0.12(+0.91%)
Sep 08, 2006	12.98	13.14	12.85	13.12	14,525,670	+0.27(+2.07%)
Sep 07, 2006	12.81	12.95	12.79	12.85	23,942,550	+0.05(+0.35%)
Sep 06, 2006	12.74	12.87	12.74	12.81	13,996,523	-0.08(-0.66%)
Sep 05, 2006	12.70	12.93	12.59	12.89	27,113,548	-0.10(-0.74%)
Sep 01, 2006	12.96	13.05	12.79	12.99	55,880,084	+0.68(+5.52%)
Aug 31, 2006	12.45	12.45	12.30	12.31	13,191,053	-0.13(-1.05%)
Aug 30, 2006	12.39	12.51	12.38	12.44	9,943,731	+0.03(+0.23%)
Aug 29, 2006	12.33	12.42	12.28	12.41	10,930,471	+0.12(+0.97%)
Aug 28, 2006	12.30	12.42	12.28	12.29	10,268,109	+0.02(+0.18%)
Aug 25, 2006	12.23	12.32	12.22	12.27	12,670,386	+0.02(+0.19%)
Aug 24, 2006	12.24	12.33	12.22	12.25	12,815,084	+0.01(+0.05%)
Aug 23, 2006	12.36	12.41	12.19	12.24	18,035,888	-0.12(-0.96%)
Aug 22, 2006	12.23	12.42	12.22	12.36	16,992,256	+0.16(+1.35%)
Aug 21, 2006	12.31	12.37	12.16	12.20	20,519,964	-0.05(-0.42%)
Aug 18, 2006	12.16	12.31	12.02	12.25	25,129,288	+0.09(+0.74%)
Aug 17, 2006	12.03	12.20	11.90	12.16	33,113,320	+0.23(+1.90%)
Aug 16, 2006	11.84	11.97	11.80	11.93	26,773,798	+0.16(+1.40%)
Aug 15, 2006	11.63	11.80	11.63	11.77	29,883,134	+0.22(+1.86%)
Aug 14, 2006	11.52	11.66	11.47	11.55	32,831,872	+0.10(+0.84%)
Aug 11, 2006	11.79	11.80	11.37	11.46	67,688,992	-0.33(-2.83%)
Aug 10, 2006	11.89	11.95	11.79	11.79	41,072,616	-0.16(-1.37%)
Aug 09, 2006	12.05	12.16	11.94	11.95	64,221,884	-0.05(-0.42%)
Aug 08, 2006	11.86	12.27	11.80	12.01	113,829,056	-0.88(-6.85%)
Aug 07, 2006	12.80	13.02	12.76	12.89	32,796,184	+0.01(+0.09%)
Aug 04, 2006	13.02	13.02	12.31	12.88	65,211,100	-0.59(-4.37%)
Aug 03, 2006	13.41	13.50	13.34	13.47	8,931,549	+0.06(+0.42%)
Aug 02, 2006	13.50	13.51	13.34	13.41	12,949,889	-0.06(-0.46%)

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.