Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	12.47	12.50	12.17	12.39	29,679,112	-0.04(-0.34%)
Oct 30, 2006	12.39	12.72	12.35	12.43	36,928,956	+0.07(+0.53%)
Oct 27, 2006	12.60	12.87	12.28	12.37	36,954,672	-0.27(-2.17%)
Oct 26, 2006	12.38	12.74	12.34	12.64	40,294,744	+0.27(+2.18%)
Oct 25, 2006	12.08	12.41	12.08	12.37	39,108,396	+0.30(+2.52%)
Oct 24, 2006	12.24	12.49	12.02	12.07	47,099,468	-0.17(-1.42%)
Oct 23, 2006	11.64	12.32	11.63	12.24	60,372,156	+0.48(+4.10%)
Oct 20, 2006	11.78	11.93	11.58	11.76	40,633,400	+0.00(+0.00%)
Oct 19, 2006	11.23	11.82	11.19	11.76	91,580,128	+0.77(+7.02%)
Oct 18, 2006	11.23	11.32	10.91	10.99	64,433,992	-0.11(-1.01%)
Oct 17, 2006	11.16	11.23	10.99	11.10	48,357,024	-0.14(-1.27%)
Oct 16, 2006	11.46	11.50	11.22	11.24	35,032,008	-0.23(-2.02%)
Oct 13, 2006	11.47	11.59	11.33	11.47	26,120,830	+0.03(+0.24%)
Oct 12, 2006	11.27	11.47	11.16	11.45	25,449,738	+0.22(+1.99%)
Oct 11, 2006	11.41	11.42	11.07	11.22	22,917,536	-0.19(-1.62%)
Oct 10, 2006	11.45	11.45	11.22	11.41	30,998,884	+0.03(+0.31%)
Oct 09, 2006	11.38	11.55	11.32	11.37	26,640,304	+0.04(+0.34%)
Oct 06, 2006	11.63	11.66	11.33	11.33	44,414,276	-0.41(-3.51%)
Oct 05, 2006	11.57	11.79	11.51	11.75	53,336,224	+0.22(+1.87%)
Oct 04, 2006	10.96	11.55	10.93	11.53	79,680,568	+0.66(+6.10%)
Oct 03, 2006	10.61	10.96	10.41	10.87	37,628,644	+0.27(+2.58%)
Oct 02, 2006	10.95	10.97	10.56	10.59	32,881,056	-0.34(-3.14%)
Sep 29, 2006	10.93	11.09	10.79	10.94	50,062,808	-0.02(-0.18%)
Sep 28, 2006	10.51	10.96	10.42	10.96	56,920,312	+0.50(+4.76%)
Sep 27, 2006	10.65	10.67	10.27	10.46	38,671,328	-0.21(-1.99%)
Sep 26, 2006	10.42	10.68	10.38	10.67	57,956,220	+0.56(+5.53%)
Sep 25, 2006	10.11	10.14	9.949	10.11	35,436,296	+0.04(+0.42%)
Sep 22, 2006	10.06	10.21	9.995	10.07	34,984,584	+0.01(+0.11%)
Sep 21, 2006	10.12	10.24	10.01	10.06	39,654,992	-0.02(-0.23%)
Sep 20, 2006	10.10	10.12	9.864	10.08	47,955,476	+0.07(+0.73%)
Sep 19, 2006	10.41	10.45	9.833	10.01	71,686,104	-0.34(-3.32%)
Sep 18, 2006	10.72	10.79	10.22	10.35	45,330,920	-0.39(-3.63%)
Sep 15, 2006	10.93	10.95	10.62	10.74	75,115,176	-0.08(-0.71%)
Sep 14, 2006	10.81	10.99	10.64	10.82	29,505,190	+0.02(+0.18%)
Sep 13, 2006	10.98	11.03	10.72	10.80	41,877,328	-0.17(-1.58%)
Sep 12, 2006	10.81	11.06	10.74	10.97	39,218,168	+0.14(+1.32%)
Sep 11, 2006	10.82	10.93	10.71	10.83	37,735,480	-0.17(-1.51%)
Sep 08, 2006	10.69	11.05	10.65	10.99	52,629,008	+0.38(+3.56%)
Sep 07, 2006	10.80	10.86	10.60	10.62	55,117,860	-0.26(-2.41%)
Sep 06, 2006	10.97	11.10	10.82	10.88	46,125,408	-0.18(-1.64%)
Sep 05, 2006	10.77	11.18	10.76	11.06	50,988,224	+0.20(+1.88%)
Sep 01, 2006	10.74	10.90	10.71	10.86	44,966,668	+0.13(+1.19%)
Aug 31, 2006	11.00	11.01	10.41	10.73	78,421,176	-0.24(-2.21%)
Aug 30, 2006	10.55	11.00	10.42	10.97	74,373,736	+0.49(+4.71%)
Aug 29, 2006	10.02	10.58	9.891	10.48	69,299,976	+0.53(+5.35%)
Aug 28, 2006	10.02	10.08	9.887	9.945	46,350,452	+0.19(+1.94%)
Aug 25, 2006	9.891	9.945	9.737	9.756	37,165,164	-0.19(-1.87%)
Aug 24, 2006	10.18	10.24	9.879	9.941	54,124,972	-0.47(-4.52%)
Aug 23, 2006	10.59	10.71	10.32	10.41	31,340,944	-0.16(-1.53%)
Aug 22, 2006	10.35	10.76	10.31	10.57	53,784,908	+0.26(+2.54%)
Aug 21, 2006	10.45	10.49	10.26	10.31	36,401,500	-0.20(-1.87%)
Aug 18, 2006	10.67	10.69	10.38	10.51	47,925,132	-0.16(-1.52%)
Aug 17, 2006	9.968	10.70	9.926	10.67	94,679,320	+0.71(+7.17%)
Aug 16, 2006	9.671	9.995	9.640	9.957	54,772,848	+0.34(+3.57%)
Aug 15, 2006	9.482	9.629	9.166	9.613	58,614,120	+0.28(+3.02%)
Aug 14, 2006	9.478	9.575	9.332	9.332	32,832,382	+0.00(+0.00%)
Aug 11, 2006	9.636	9.640	9.262	9.332	39,552,796	-0.25(-2.58%)
Aug 10, 2006	9.447	9.621	9.424	9.579	23,269,100	+0.10(+1.02%)
Aug 09, 2006	9.833	9.879	9.451	9.482	47,542,436	-0.22(-2.23%)
Aug 08, 2006	9.320	9.744	9.297	9.698	65,316,376	+0.40(+4.27%)
Aug 07, 2006	9.332	9.397	9.208	9.301	26,229,776	-0.03(-0.33%)
Aug 04, 2006	9.467	9.748	9.266	9.332	51,737,848	+0.05(+0.54%)
Aug 03, 2006	8.827	9.432	8.804	9.282	58,530,160	+0.42(+4.70%)
Aug 02, 2006	9.139	9.170	8.815	8.865	65,350,904	-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.