Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	13.35	13.48	13.25	13.28	3,607,510	+0.03(+0.21%)
Oct 30, 2006	13.24	13.33	13.19	13.25	2,437,000	+0.01(+0.07%)
Oct 27, 2006	13.39	13.40	13.23	13.24	2,573,025	-0.22(-1.60%)
Oct 26, 2006	13.40	13.49	13.36	13.46	2,492,935	+0.06(+0.46%)
Oct 25, 2006	13.39	13.45	13.29	13.39	3,297,006	+0.07(+0.50%)
Oct 24, 2006	13.30	13.37	13.30	13.33	3,863,986	-0.01(-0.08%)
Oct 23, 2006	13.28	13.45	13.24	13.34	4,237,418	+0.06(+0.47%)
Oct 20, 2006	13.50	13.50	13.20	13.28	5,837,614	-0.22(-1.64%)
Oct 19, 2006	13.40	13.51	13.27	13.50	4,287,951	+0.10(+0.72%)
Oct 18, 2006	13.59	13.70	13.36	13.40	5,099,331	-0.10(-0.76%)
Oct 17, 2006	13.46	13.57	13.45	13.50	4,325,453	-0.02(-0.17%)
Oct 16, 2006	13.39	13.62	13.38	13.53	4,629,284	+0.18(+1.34%)
Oct 13, 2006	13.38	13.38	13.25	13.35	2,647,393	-0.03(-0.22%)
Oct 12, 2006	13.25	13.41	13.18	13.38	3,771,502	+0.20(+1.48%)
Oct 11, 2006	13.16	13.23	13.06	13.18	4,780,563	-0.10(-0.77%)
Oct 10, 2006	13.35	13.36	13.20	13.29	3,276,983	-0.10(-0.72%)
Oct 09, 2006	13.32	13.44	13.22	13.38	3,282,704	+0.05(+0.34%)
Oct 06, 2006	13.34	13.41	13.24	13.34	3,544,901	-0.01(-0.07%)
Oct 05, 2006	13.31	13.40	13.29	13.35	4,188,793	+0.01(+0.07%)
Oct 04, 2006	13.23	13.34	13.17	13.34	2,589,869	+0.12(+0.88%)
Oct 03, 2006	13.19	13.32	13.17	13.22	3,182,593	+0.04(+0.30%)
Oct 02, 2006	13.19	13.25	13.13	13.18	2,877,173	-0.01(-0.09%)
Sep 29, 2006	13.27	13.30	13.13	13.19	4,645,810	-0.03(-0.21%)
Sep 28, 2006	13.13	13.28	13.07	13.22	5,392,674	+0.16(+1.22%)
Sep 27, 2006	12.82	13.15	12.82	13.06	6,459,259	+0.24(+1.87%)
Sep 26, 2006	12.70	12.84	12.66	12.82	7,598,623	+0.12(+0.94%)
Sep 25, 2006	12.73	12.78	12.57	12.70	6,366,775	+0.09(+0.75%)
Sep 22, 2006	12.66	12.68	12.55	12.61	7,597,670	-0.05(-0.37%)
Sep 21, 2006	12.84	12.85	12.62	12.66	7,557,943	-0.14(-1.07%)
Sep 20, 2006	12.93	12.95	12.77	12.79	3,721,288	-0.12(-0.94%)
Sep 19, 2006	12.97	12.98	12.81	12.91	3,452,099	-0.09(-0.68%)
Sep 18, 2006	12.98	13.08	12.95	13.00	4,478,957	-0.00(-0.04%)
Sep 15, 2006	13.02	13.05	12.92	13.01	5,687,923	+0.10(+0.76%)
Sep 14, 2006	12.90	12.97	12.83	12.91	4,792,640	-0.15(-1.16%)
Sep 13, 2006	12.76	13.07	12.76	13.06	4,082,961	+0.30(+2.37%)
Sep 12, 2006	12.75	12.86	12.71	12.76	3,749,573	+0.02(+0.17%)
Sep 11, 2006	12.77	12.81	12.69	12.74	3,473,075	-0.03(-0.26%)
Sep 08, 2006	12.90	12.91	12.74	12.77	4,027,661	-0.10(-0.77%)
Sep 07, 2006	12.91	12.93	12.69	12.87	4,912,138	-0.03(-0.24%)
Sep 06, 2006	13.12	13.15	12.89	12.90	4,161,779	-0.22(-1.68%)
Sep 05, 2006	13.10	13.18	13.03	13.12	3,549,668	+0.11(+0.86%)
Sep 01, 2006	12.94	13.13	12.94	13.01	3,291,921	+0.08(+0.66%)
Aug 31, 2006	12.88	12.93	12.81	12.92	3,358,662	+0.08(+0.62%)
Aug 30, 2006	12.93	12.96	12.78	12.84	3,936,766	-0.05(-0.39%)
Aug 29, 2006	12.86	12.94	12.77	12.89	3,715,567	+0.03(+0.24%)
Aug 28, 2006	12.61	12.87	12.61	12.86	3,844,918	+0.23(+1.82%)
Aug 25, 2006	12.70	12.72	12.56	12.63	5,316,398	-0.12(-0.93%)
Aug 24, 2006	12.81	12.87	12.70	12.75	3,397,753	-0.06(-0.44%)
Aug 23, 2006	12.83	12.96	12.68	12.81	4,203,730	+0.04(+0.33%)
Aug 22, 2006	12.77	12.84	12.66	12.77	3,702,537	-0.06(-0.45%)
Aug 21, 2006	12.88	12.89	12.79	12.82	2,102,977	-0.09(-0.72%)
Aug 18, 2006	12.92	13.01	12.83	12.92	2,228,514	+0.00(+0.00%)
Aug 17, 2006	12.98	13.02	12.89	12.92	4,026,390	-0.05(-0.41%)
Aug 16, 2006	12.81	13.02	12.71	12.97	6,568,904	+0.27(+2.16%)
Aug 15, 2006	12.62	12.74	12.59	12.70	3,106,635	+0.19(+1.51%)
Aug 14, 2006	12.60	12.71	12.50	12.51	3,516,298	+0.02(+0.16%)
Aug 11, 2006	12.37	12.52	12.33	12.49	4,668,057	+0.06(+0.46%)
Aug 10, 2006	12.25	12.46	12.18	12.43	4,397,915	+0.13(+1.05%)
Aug 09, 2006	12.49	12.56	12.28	12.30	4,443,680	-0.19(-1.51%)
Aug 08, 2006	12.71	12.73	12.45	12.49	5,217,558	-0.22(-1.71%)
Aug 07, 2006	12.66	12.78	12.63	12.71	3,807,098	+0.02(+0.17%)
Aug 04, 2006	12.87	12.88	12.61	12.69	4,832,367	-0.02(-0.14%)
Aug 03, 2006	12.50	12.75	12.49	12.70	6,195,473	+0.20(+1.59%)
Aug 02, 2006	12.51	12.56	12.42	12.50	6,206,596	-0.00(-0.02%)

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.