Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	14.64	14.69	14.49	14.54	59,583,348	-0.07(-0.50%)
Oct 30, 2006	14.52	14.67	14.49	14.62	88,403,800	-0.35(-2.37%)
Oct 27, 2006	15.22	15.23	14.94	14.97	42,472,104	-0.30(-1.97%)
Oct 26, 2006	14.98	15.27	14.95	15.27	48,222,164	+0.27(+1.77%)
Oct 25, 2006	15.06	15.28	14.92	15.01	58,569,428	-0.13(-0.88%)
Oct 24, 2006	15.14	15.32	15.06	15.14	63,648,852	+0.01(+0.04%)
Oct 23, 2006	14.57	15.39	14.47	15.13	179,948,992	+0.56(+3.87%)
Oct 20, 2006	14.38	14.68	14.36	14.57	64,236,124	+0.26(+1.81%)
Oct 19, 2006	14.29	14.46	14.28	14.31	34,098,120	+0.04(+0.29%)
Oct 18, 2006	14.29	14.33	14.21	14.27	34,845,344	+0.02(+0.14%)
Oct 17, 2006	14.22	14.26	14.06	14.25	37,669,540	-0.01(-0.08%)
Oct 16, 2006	14.26	14.30	14.20	14.26	22,428,898	-0.04(-0.29%)
Oct 13, 2006	14.25	14.32	14.20	14.30	29,828,272	+0.04(+0.29%)
Oct 12, 2006	14.31	14.36	14.19	14.26	42,108,148	+0.00(+0.02%)
Oct 11, 2006	14.17	14.30	14.13	14.26	33,908,348	+0.06(+0.39%)
Oct 10, 2006	14.31	14.31	14.13	14.20	32,745,324	-0.03(-0.21%)
Oct 09, 2006	14.22	14.32	14.16	14.23	32,685,680	-0.03(-0.21%)
Oct 06, 2006	14.29	14.45	14.24	14.26	52,341,548	-0.03(-0.19%)
Oct 05, 2006	14.60	14.60	14.19	14.29	84,961,152	-0.34(-2.30%)
Oct 04, 2006	14.26	14.64	14.20	14.62	83,965,528	+0.03(+0.18%)
Oct 03, 2006	14.30	14.61	14.18	14.60	50,785,768	+0.30(+2.11%)
Oct 02, 2006	14.28	14.42	14.17	14.29	61,018,152	-0.26(-1.78%)
Sep 29, 2006	14.64	14.74	14.55	14.55	42,638,492	-0.14(-0.98%)
Sep 28, 2006	14.61	14.71	14.47	14.70	43,287,440	+0.09(+0.63%)
Sep 27, 2006	14.48	14.68	14.47	14.61	53,263,972	+0.07(+0.51%)
Sep 26, 2006	14.44	14.71	14.40	14.53	51,873,560	+0.13(+0.88%)
Sep 25, 2006	14.24	14.46	14.17	14.41	41,330,428	+0.16(+1.10%)
Sep 22, 2006	14.11	14.35	14.05	14.25	39,891,896	-0.05(-0.35%)
Sep 21, 2006	14.42	14.48	14.23	14.30	44,229,180	-0.12(-0.84%)
Sep 20, 2006	14.39	14.47	14.29	14.42	46,466,444	+0.11(+0.76%)
Sep 19, 2006	14.24	14.31	14.16	14.31	38,708,536	+0.12(+0.83%)
Sep 18, 2006	14.23	14.32	14.06	14.19	36,702,388	-0.04(-0.25%)
Sep 15, 2006	14.35	14.41	14.21	14.23	58,108,216	-0.04(-0.31%)
Sep 14, 2006	14.12	14.29	14.04	14.27	34,431,912	+0.09(+0.60%)
Sep 13, 2006	14.15	14.27	14.03	14.19	37,848,468	+0.00(+0.02%)
Sep 12, 2006	14.06	14.35	14.01	14.19	62,479,048	+0.17(+1.22%)
Sep 11, 2006	13.78	14.02	13.66	14.01	58,112,960	+0.23(+1.65%)
Sep 08, 2006	13.48	13.81	13.44	13.79	47,624,048	+0.35(+2.59%)
Sep 07, 2006	13.40	13.59	13.37	13.44	54,113,536	+0.04(+0.31%)
Sep 06, 2006	13.41	13.47	13.32	13.40	34,260,104	-0.05(-0.37%)
Sep 05, 2006	13.49	13.54	13.39	13.45	35,786,404	+0.04(+0.26%)
Sep 01, 2006	13.28	13.52	12.99	13.41	38,575,020	+0.22(+1.63%)
Aug 31, 2006	13.26	13.27	13.14	13.20	29,769,986	+0.03(+0.22%)
Aug 30, 2006	13.17	13.26	13.04	13.17	41,188,100	+0.04(+0.29%)
Aug 29, 2006	13.18	13.18	13.00	13.13	33,408,504	+0.02(+0.14%)
Aug 28, 2006	13.04	13.18	13.03	13.11	37,961,992	+0.16(+1.25%)
Aug 25, 2006	12.87	13.00	12.84	12.95	26,163,658	+0.05(+0.41%)
Aug 24, 2006	12.97	12.97	12.88	12.90	25,348,320	-0.02(-0.14%)
Aug 23, 2006	13.01	13.03	12.83	12.91	35,851,808	-0.09(-0.70%)
Aug 22, 2006	13.04	13.09	12.98	13.00	28,016,298	-0.01(-0.05%)
Aug 21, 2006	13.07	13.10	12.99	13.01	32,133,312	-0.12(-0.90%)
Aug 18, 2006	13.20	13.20	13.07	13.13	30,782,210	-0.04(-0.31%)
Aug 17, 2006	13.13	13.28	13.08	13.17	41,912,956	+0.06(+0.45%)
Aug 16, 2006	13.15	13.18	13.00	13.11	55,759,124	-0.04(-0.27%)
Aug 15, 2006	13.21	13.25	13.00	13.15	62,996,512	-0.16(-1.22%)
Aug 14, 2006	13.23	13.41	13.20	13.31	37,177,832	+0.12(+0.92%)
Aug 11, 2006	13.25	13.26	13.07	13.19	27,938,696	-0.06(-0.45%)
Aug 10, 2006	12.95	13.26	12.91	13.25	41,142,352	+0.29(+2.25%)
Aug 09, 2006	13.21	13.24	12.94	12.95	34,835,516	-0.17(-1.26%)
Aug 08, 2006	13.23	13.28	13.09	13.12	26,061,318	-0.11(-0.80%)
Aug 07, 2006	13.16	13.29	13.13	13.23	24,856,610	-0.01(-0.11%)
Aug 04, 2006	13.32	13.41	13.18	13.24	32,982,876	+0.04(+0.31%)
Aug 03, 2006	13.06	13.32	13.03	13.20	37,396,744	+0.11(+0.81%)
Aug 02, 2006	13.07	13.11	12.98	13.09	27,075,238	+0.08(+0.64%)

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.