Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	13.35	13.44	12.96	13.00	592,700	-0.30(-2.26%)
Oct 30, 2006	13.30	13.43	13.14	13.30	411,100	-0.10(-0.75%)
Oct 27, 2006	13.62	13.69	13.35	13.40	409,900	-0.20(-1.47%)
Oct 26, 2006	13.28	13.62	13.07	13.60	417,500	+0.42(+3.19%)
Oct 25, 2006	13.02	13.35	13.00	13.18	656,100	+0.11(+0.84%)
Oct 24, 2006	13.10	13.11	12.92	13.07	482,800	-0.04(-0.31%)
Oct 23, 2006	12.90	13.11	12.90	13.11	367,400	+0.11(+0.85%)
Oct 20, 2006	13.03	13.15	12.80	13.00	669,600	+0.00(+0.00%)
Oct 19, 2006	13.27	13.46	12.81	13.00	616,800	-0.27(-2.03%)
Oct 18, 2006	13.40	13.70	13.19	13.27	614,600	-0.08(-0.60%)
Oct 17, 2006	13.50	13.50	13.18	13.35	589,600	-0.15(-1.11%)
Oct 16, 2006	13.48	13.60	13.40	13.50	881,700	+0.01(+0.07%)
Oct 13, 2006	13.49	13.55	13.40	13.49	574,000	+0.00(+0.00%)
Oct 12, 2006	13.40	13.50	13.36	13.49	939,000	+0.18(+1.35%)
Oct 11, 2006	13.65	13.65	13.27	13.31	387,600	-0.37(-2.70%)
Oct 10, 2006	13.79	13.80	13.58	13.68	342,100	-0.07(-0.51%)
Oct 09, 2006	13.63	13.80	13.53	13.75	753,600	+0.15(+1.10%)
Oct 06, 2006	13.08	13.67	13.04	13.60	1,063,800	+0.56(+4.29%)
Oct 05, 2006	13.60	13.61	12.80	13.04	1,522,400	-1.23(-8.62%)
Oct 04, 2006	13.80	14.32	13.79	14.27	814,000	+0.42(+3.03%)
Oct 03, 2006	13.04	14.00	13.04	13.85	1,268,800	+0.75(+5.73%)
Oct 02, 2006	13.02	13.33	12.94	13.10	269,300	+0.02(+0.15%)
Sep 29, 2006	13.40	13.54	13.00	13.08	875,600	-0.38(-2.82%)
Sep 28, 2006	13.49	13.54	13.16	13.46	493,200	-0.08(-0.59%)
Sep 27, 2006	13.67	13.84	13.41	13.54	497,900	+0.09(+0.67%)
Sep 26, 2006	13.35	13.67	13.25	13.45	364,600	+0.02(+0.15%)
Sep 25, 2006	13.06	13.65	13.05	13.43	509,100	+0.48(+3.71%)
Sep 22, 2006	12.91	13.05	12.67	12.95	255,200	-0.05(-0.38%)
Sep 21, 2006	13.00	13.09	12.87	13.00	258,100	+0.13(+1.01%)
Sep 20, 2006	12.55	13.08	12.55	12.87	436,000	+0.47(+3.79%)
Sep 19, 2006	12.56	12.67	12.22	12.40	459,700	-0.16(-1.27%)
Sep 18, 2006	12.32	12.61	12.30	12.56	529,300	-0.04(-0.32%)
Sep 15, 2006	12.30	12.80	12.27	12.60	431,800	+0.46(+3.79%)
Sep 14, 2006	12.49	12.49	12.10	12.14	366,500	-0.35(-2.80%)
Sep 13, 2006	11.87	12.53	11.84	12.49	473,200	+0.61(+5.13%)
Sep 12, 2006	11.18	11.94	11.18	11.88	575,400	+0.67(+5.98%)
Sep 11, 2006	11.16	11.41	11.14	11.21	264,300	+0.03(+0.27%)
Sep 08, 2006	11.19	11.21	11.10	11.18	275,600	+0.06(+0.54%)
Sep 07, 2006	11.45	11.50	11.10	11.12	290,400	-0.34(-2.97%)
Sep 06, 2006	11.45	11.50	11.35	11.46	211,800	-0.06(-0.52%)
Sep 05, 2006	11.51	11.52	11.35	11.52	210,200	+0.06(+0.52%)
Sep 01, 2006	11.47	11.60	11.34	11.46	253,900	+0.04(+0.35%)
Aug 31, 2006	11.60	11.73	11.40	11.42	307,900	-0.17(-1.47%)
Aug 30, 2006	11.49	11.74	11.35	11.59	249,200	+0.14(+1.22%)
Aug 29, 2006	11.40	11.45	11.13	11.45	274,400	+0.10(+0.88%)
Aug 28, 2006	11.23	11.46	11.16	11.35	275,800	+0.11(+0.98%)
Aug 25, 2006	11.50	11.62	11.18	11.24	420,900	-0.36(-3.10%)
Aug 24, 2006	11.90	11.90	11.55	11.60	135,700	-0.30(-2.52%)
Aug 23, 2006	12.18	12.18	11.80	11.90	140,900	-0.28(-2.30%)
Aug 22, 2006	11.67	12.33	11.65	12.18	788,000	+0.46(+3.92%)
Aug 21, 2006	11.70	11.79	11.55	11.72	261,300	+0.00(+0.00%)
Aug 18, 2006	12.00	12.02	11.60	11.72	511,900	-0.26(-2.17%)
Aug 17, 2006	11.90	12.41	11.82	11.98	925,800	-0.45(-3.62%)
Aug 16, 2006	12.20	12.60	12.11	12.43	397,300	+0.32(+2.64%)
Aug 15, 2006	12.26	12.27	11.92	12.11	259,500	+0.00(+0.00%)
Aug 14, 2006	12.10	12.23	12.00	12.11	223,900	+0.09(+0.75%)
Aug 11, 2006	12.08	12.15	11.84	12.02	728,600	-0.07(-0.58%)
Aug 10, 2006	11.61	12.15	11.53	12.09	505,400	+0.48(+4.13%)
Aug 09, 2006	11.78	11.85	11.46	11.61	326,700	-0.09(-0.77%)
Aug 08, 2006	11.90	12.00	11.60	11.70	668,900	-0.10(-0.85%)
Aug 07, 2006	11.63	11.91	11.50	11.80	218,900	+0.17(+1.46%)
Aug 04, 2006	11.85	12.08	11.42	11.63	716,000	+0.03(+0.26%)
Aug 03, 2006	10.28	11.81	10.23	11.60	1,466,900	+1.56(+15.54%)
Aug 02, 2006	10.13	10.32	9.810	10.04	495,800	-0.07(-0.69%)

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.