Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	12.47	12.50	12.17	12.39	29,669,526	-0.04(-0.34%)
Oct 30, 2006	12.39	12.73	12.36	12.44	36,917,024	+0.07(+0.53%)
Oct 27, 2006	12.61	12.87	12.28	12.37	36,942,736	-0.27(-2.17%)
Oct 26, 2006	12.38	12.75	12.34	12.64	40,281,728	+0.27(+2.18%)
Oct 25, 2006	12.09	12.42	12.09	12.37	39,095,760	+0.30(+2.52%)
Oct 24, 2006	12.25	12.50	12.02	12.07	47,084,256	-0.17(-1.42%)
Oct 23, 2006	11.65	12.32	11.63	12.24	60,352,656	+0.48(+4.10%)
Oct 20, 2006	11.79	11.93	11.58	11.76	40,620,276	+0.00(+0.00%)
Oct 19, 2006	11.24	11.82	11.20	11.76	91,550,544	+0.77(+7.02%)
Oct 18, 2006	11.23	11.32	10.92	10.99	64,413,180	-0.11(-1.01%)
Oct 17, 2006	11.16	11.23	10.99	11.10	48,341,404	-0.14(-1.27%)
Oct 16, 2006	11.46	11.50	11.22	11.24	35,020,692	-0.23(-2.02%)
Oct 13, 2006	11.47	11.60	11.33	11.48	26,112,392	+0.03(+0.24%)
Oct 12, 2006	11.28	11.48	11.17	11.45	25,441,518	+0.22(+1.99%)
Oct 11, 2006	11.42	11.42	11.08	11.22	22,910,134	-0.19(-1.62%)
Oct 10, 2006	11.45	11.45	11.22	11.41	30,988,870	+0.03(+0.31%)
Oct 09, 2006	11.38	11.56	11.32	11.38	26,631,698	+0.04(+0.34%)
Oct 06, 2006	11.63	11.66	11.33	11.34	44,399,928	-0.41(-3.51%)
Oct 05, 2006	11.57	11.79	11.51	11.75	53,318,992	+0.22(+1.87%)
Oct 04, 2006	10.96	11.55	10.94	11.53	79,654,832	+0.66(+6.10%)
Oct 03, 2006	10.62	10.97	10.41	10.87	37,616,488	+0.27(+2.58%)
Oct 02, 2006	10.95	10.97	10.57	10.60	32,870,434	-0.34(-3.14%)
Sep 29, 2006	10.94	11.09	10.79	10.94	50,046,636	-0.02(-0.18%)
Sep 28, 2006	10.52	10.96	10.42	10.96	56,901,928	+0.50(+4.76%)
Sep 27, 2006	10.65	10.67	10.28	10.46	38,658,836	-0.21(-1.99%)
Sep 26, 2006	10.43	10.68	10.38	10.67	57,937,500	+0.56(+5.53%)
Sep 25, 2006	10.11	10.14	9.952	10.11	35,424,848	+0.04(+0.42%)
Sep 22, 2006	10.06	10.21	9.998	10.07	34,973,284	+0.01(+0.12%)
Sep 21, 2006	10.12	10.24	10.01	10.06	39,642,184	-0.02(-0.23%)
Sep 20, 2006	10.11	10.12	9.867	10.08	47,939,984	+0.07(+0.73%)
Sep 19, 2006	10.41	10.45	9.836	10.01	71,662,944	-0.34(-3.32%)
Sep 18, 2006	10.72	10.79	10.22	10.35	45,316,276	-0.39(-3.63%)
Sep 15, 2006	10.93	10.95	10.62	10.74	75,090,912	-0.08(-0.71%)
Sep 14, 2006	10.82	10.99	10.65	10.82	29,495,658	+0.02(+0.18%)
Sep 13, 2006	10.98	11.03	10.73	10.80	41,863,800	-0.17(-1.58%)
Sep 12, 2006	10.82	11.06	10.74	10.97	39,205,500	+0.14(+1.32%)
Sep 11, 2006	10.83	10.94	10.71	10.83	37,723,288	-0.17(-1.51%)
Sep 08, 2006	10.69	11.06	10.65	11.00	52,612,008	+0.38(+3.56%)
Sep 07, 2006	10.80	10.86	10.60	10.62	55,100,052	-0.26(-2.41%)
Sep 06, 2006	10.98	11.10	10.82	10.88	46,110,508	-0.18(-1.64%)
Sep 05, 2006	10.77	11.18	10.76	11.06	50,971,752	+0.20(+1.88%)
Sep 01, 2006	10.75	10.90	10.72	10.86	44,952,140	+0.13(+1.19%)
Aug 31, 2006	11.00	11.02	10.41	10.73	78,395,848	-0.24(-2.21%)
Aug 30, 2006	10.55	11.01	10.42	10.97	74,349,712	+0.49(+4.71%)
Aug 29, 2006	10.03	10.58	9.894	10.48	69,277,592	+0.53(+5.35%)
Aug 28, 2006	10.02	10.09	9.890	9.948	46,335,480	+0.19(+1.94%)
Aug 25, 2006	9.894	9.948	9.740	9.759	37,153,160	-0.19(-1.87%)
Aug 24, 2006	10.18	10.24	9.883	9.944	54,107,492	-0.47(-4.52%)
Aug 23, 2006	10.59	10.71	10.32	10.41	31,330,820	-0.16(-1.53%)
Aug 22, 2006	10.36	10.76	10.31	10.58	53,767,532	+0.26(+2.54%)
Aug 21, 2006	10.45	10.49	10.26	10.31	36,389,740	-0.20(-1.87%)
Aug 18, 2006	10.68	10.70	10.38	10.51	47,909,652	-0.16(-1.52%)
Aug 17, 2006	9.971	10.71	9.929	10.67	94,648,736	+0.71(+7.16%)
Aug 16, 2006	9.674	9.998	9.643	9.960	54,755,156	+0.34(+3.57%)
Aug 15, 2006	9.485	9.632	9.169	9.616	58,595,188	+0.28(+3.02%)
Aug 14, 2006	9.481	9.578	9.335	9.335	32,821,776	+0.00(+0.00%)
Aug 11, 2006	9.640	9.643	9.265	9.335	39,540,020	-0.25(-2.58%)
Aug 10, 2006	9.451	9.624	9.427	9.582	23,261,584	+0.10(+1.02%)
Aug 09, 2006	9.836	9.883	9.454	9.485	47,527,080	-0.22(-2.23%)
Aug 08, 2006	9.323	9.748	9.300	9.701	65,295,280	+0.40(+4.27%)
Aug 07, 2006	9.335	9.400	9.211	9.304	26,221,304	-0.03(-0.33%)
Aug 04, 2006	9.470	9.751	9.269	9.335	51,721,136	+0.05(+0.54%)
Aug 03, 2006	8.830	9.435	8.806	9.285	58,511,252	+0.42(+4.70%)
Aug 02, 2006	9.142	9.173	8.818	8.868	65,329,796	-0.25(-2.79%)

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.