Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	12.35	12.38	12.06	12.27	29,958,478	-0.04(-0.34%)
Oct 30, 2006	12.27	12.60	12.24	12.32	37,276,560	+0.06(+0.53%)
Oct 27, 2006	12.48	12.75	12.16	12.25	37,302,520	-0.27(-2.17%)
Oct 26, 2006	12.26	12.63	12.22	12.52	40,674,036	+0.27(+2.18%)
Oct 25, 2006	11.97	12.30	11.97	12.26	39,476,516	+0.30(+2.52%)
Oct 24, 2006	12.13	12.38	11.90	11.95	47,542,808	-0.17(-1.42%)
Oct 23, 2006	11.53	12.21	11.52	12.13	60,940,432	+0.48(+4.10%)
Oct 20, 2006	11.67	11.82	11.47	11.65	41,015,876	+0.00(+0.00%)
Oct 19, 2006	11.13	11.71	11.09	11.65	92,442,160	+0.76(+7.02%)
Oct 18, 2006	11.12	11.21	10.81	10.88	65,040,500	-0.11(-1.01%)
Oct 17, 2006	11.06	11.12	10.89	10.99	48,812,200	-0.14(-1.27%)
Oct 16, 2006	11.35	11.39	11.12	11.14	35,361,760	-0.23(-2.02%)
Oct 13, 2006	11.36	11.48	11.22	11.37	26,366,702	+0.03(+0.24%)
Oct 12, 2006	11.17	11.37	11.06	11.34	25,689,292	+0.22(+1.99%)
Oct 11, 2006	11.31	11.31	10.97	11.12	23,133,256	-0.18(-1.62%)
Oct 10, 2006	11.34	11.34	11.11	11.30	31,290,670	+0.03(+0.30%)
Oct 09, 2006	11.27	11.45	11.21	11.27	26,891,064	+0.04(+0.34%)
Oct 06, 2006	11.52	11.55	11.22	11.23	44,832,340	-0.41(-3.51%)
Oct 05, 2006	11.46	11.68	11.40	11.64	53,838,268	+0.21(+1.87%)
Oct 04, 2006	10.86	11.44	10.83	11.42	80,430,592	+0.66(+6.10%)
Oct 03, 2006	10.51	10.86	10.31	10.77	37,982,836	+0.27(+2.58%)
Oct 02, 2006	10.85	10.86	10.46	10.49	33,190,560	-0.34(-3.14%)
Sep 29, 2006	10.83	10.99	10.69	10.83	50,534,040	-0.02(-0.18%)
Sep 28, 2006	10.41	10.85	10.32	10.85	57,456,096	+0.49(+4.76%)
Sep 27, 2006	10.55	10.57	10.18	10.36	39,035,336	-0.21(-1.99%)
Sep 26, 2006	10.33	10.58	10.28	10.57	58,501,752	+0.55(+5.53%)
Sep 25, 2006	10.02	10.05	9.856	10.02	35,769,852	+0.04(+0.42%)
Sep 22, 2006	9.963	10.12	9.902	9.974	35,313,888	+0.01(+0.12%)
Sep 21, 2006	10.02	10.14	9.917	9.963	40,028,260	-0.02(-0.23%)
Sep 20, 2006	10.01	10.02	9.772	9.986	48,406,872	+0.07(+0.73%)
Sep 19, 2006	10.31	10.35	9.741	9.913	72,360,872	-0.34(-3.32%)
Sep 18, 2006	10.62	10.69	10.12	10.25	45,757,612	-0.39(-3.63%)
Sep 15, 2006	10.83	10.85	10.52	10.64	75,822,224	-0.08(-0.71%)
Sep 14, 2006	10.71	10.88	10.54	10.72	29,782,918	+0.02(+0.18%)
Sep 13, 2006	10.87	10.93	10.62	10.70	42,271,512	-0.17(-1.58%)
Sep 12, 2006	10.71	10.96	10.64	10.87	39,587,324	+0.14(+1.32%)
Sep 11, 2006	10.72	10.83	10.61	10.73	38,090,676	-0.16(-1.51%)
Sep 08, 2006	10.59	10.95	10.55	10.89	53,124,396	+0.37(+3.56%)
Sep 07, 2006	10.70	10.75	10.50	10.52	55,636,676	-0.26(-2.41%)
Sep 06, 2006	10.87	10.99	10.72	10.78	46,559,580	-0.18(-1.64%)
Sep 05, 2006	10.67	11.07	10.66	10.96	51,468,168	+0.20(+1.88%)
Sep 01, 2006	10.64	10.80	10.61	10.75	45,389,932	+0.13(+1.19%)
Aug 31, 2006	10.90	10.91	10.31	10.63	79,159,344	-0.24(-2.21%)
Aug 30, 2006	10.45	10.90	10.32	10.87	75,073,808	+0.49(+4.71%)
Aug 29, 2006	9.929	10.48	9.799	10.38	69,952,288	+0.53(+5.35%)
Aug 28, 2006	9.925	9.990	9.795	9.852	46,786,740	+0.19(+1.94%)
Aug 25, 2006	9.799	9.852	9.646	9.665	37,514,992	-0.18(-1.87%)
Aug 24, 2006	10.08	10.14	9.787	9.848	54,634,444	-0.47(-4.52%)
Aug 23, 2006	10.49	10.61	10.22	10.31	31,635,952	-0.16(-1.53%)
Aug 22, 2006	10.26	10.66	10.22	10.47	54,291,176	+0.26(+2.54%)
Aug 21, 2006	10.35	10.39	10.16	10.22	36,744,140	-0.19(-1.87%)
Aug 18, 2006	10.57	10.60	10.28	10.41	48,376,244	-0.16(-1.52%)
Aug 17, 2006	9.875	10.60	9.833	10.57	95,570,520	+0.71(+7.17%)
Aug 16, 2006	9.581	9.902	9.550	9.864	55,288,416	+0.34(+3.57%)
Aug 15, 2006	9.394	9.539	9.081	9.524	59,165,844	+0.28(+3.02%)
Aug 14, 2006	9.390	9.485	9.245	9.245	33,141,428	+0.00(+0.00%)
Aug 11, 2006	9.547	9.550	9.176	9.245	39,925,100	-0.24(-2.58%)
Aug 10, 2006	9.359	9.531	9.336	9.489	23,488,128	+0.10(+1.02%)
Aug 09, 2006	9.741	9.787	9.363	9.394	47,989,948	-0.21(-2.23%)
Aug 08, 2006	9.233	9.654	9.210	9.608	65,931,192	+0.39(+4.27%)
Aug 07, 2006	9.245	9.310	9.123	9.214	26,476,674	-0.03(-0.33%)
Aug 04, 2006	9.378	9.657	9.180	9.245	52,224,848	+0.05(+0.54%)
Aug 03, 2006	8.744	9.344	8.721	9.195	59,081,096	+0.41(+4.70%)
Aug 02, 2006	9.054	9.084	8.733	8.783	65,966,044	-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.