Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	11.38	11.68	11.12	11.36	528,174	+0.07(+0.59%)
Oct 30, 2006	11.39	11.46	11.16	11.29	951,842	-0.09(-0.78%)
Oct 27, 2006	12.57	12.58	11.38	11.38	2,378,348	-0.30(-2.53%)
Oct 26, 2006	11.94	12.12	11.66	11.68	1,480,290	-0.26(-2.17%)
Oct 25, 2006	12.12	12.29	11.82	11.94	1,116,572	-0.22(-1.82%)
Oct 24, 2006	12.27	12.43	12.01	12.16	969,293	-0.04(-0.36%)
Oct 23, 2006	11.94	12.45	11.85	12.20	606,258	+0.13(+1.10%)
Oct 20, 2006	12.08	12.26	11.35	12.07	2,060,306	-0.21(-1.69%)
Oct 19, 2006	12.45	12.56	12.01	12.28	1,122,670	-0.27(-2.18%)
Oct 18, 2006	13.32	13.42	12.43	12.55	1,022,736	-0.61(-4.66%)
Oct 17, 2006	13.16	13.38	12.97	13.16	397,731	-0.07(-0.50%)
Oct 16, 2006	13.22	13.45	13.16	13.23	477,977	+0.12(+0.89%)
Oct 13, 2006	13.12	13.47	13.01	13.11	505,894	+0.02(+0.12%)
Oct 12, 2006	12.80	13.10	12.72	13.10	503,349	+0.30(+2.31%)
Oct 11, 2006	12.96	13.00	12.71	12.80	481,998	-0.21(-1.59%)
Oct 10, 2006	13.11	13.11	12.91	13.01	500,626	+0.01(+0.11%)
Oct 09, 2006	12.94	13.12	12.80	12.99	435,041	+0.21(+1.62%)
Oct 06, 2006	12.82	12.94	12.62	12.79	289,376	-0.10(-0.75%)
Oct 05, 2006	12.92	13.09	12.71	12.88	509,308	+0.01(+0.06%)
Oct 04, 2006	12.26	12.94	12.26	12.88	1,447,690	+0.72(+5.96%)
Oct 03, 2006	12.41	12.41	12.01	12.15	385,886	-0.15(-1.20%)
Oct 02, 2006	12.40	12.51	12.03	12.30	280,811	+0.01(+0.06%)
Sep 29, 2006	12.49	12.64	11.96	12.29	896,807	+0.00(+0.00%)
Sep 28, 2006	12.34	12.42	12.19	12.29	307,704	-0.11(-0.89%)
Sep 27, 2006	12.20	12.42	12.16	12.40	533,972	+0.13(+1.02%)
Sep 26, 2006	12.57	12.57	12.14	12.28	654,355	-0.21(-1.72%)
Sep 25, 2006	12.05	12.64	11.81	12.49	1,009,103	+0.47(+3.94%)
Sep 22, 2006	11.93	12.15	11.77	12.02	533,357	-0.09(-0.73%)
Sep 21, 2006	12.17	12.27	11.96	12.11	507,148	-0.16(-1.27%)
Sep 20, 2006	12.12	12.30	11.95	12.26	492,791	+0.07(+0.55%)
Sep 19, 2006	12.27	12.30	11.79	12.20	748,185	-0.11(-0.90%)
Sep 18, 2006	12.26	12.54	12.01	12.31	1,374,545	+0.04(+0.36%)
Sep 15, 2006	11.89	12.30	11.75	12.26	1,214,041	+0.41(+3.43%)
Sep 14, 2006	11.69	11.89	11.47	11.86	1,667,332	+0.10(+0.81%)
Sep 13, 2006	11.09	11.79	10.98	11.76	1,770,483	+0.64(+5.71%)
Sep 12, 2006	10.87	11.12	10.64	11.12	822,356	+0.30(+2.80%)
Sep 11, 2006	10.79	11.08	10.71	10.82	668,115	+0.04(+0.34%)
Sep 08, 2006	10.94	11.09	10.70	10.78	1,218,531	+0.20(+1.89%)
Sep 07, 2006	10.64	10.95	10.53	10.58	660,887	-0.15(-1.38%)
Sep 06, 2006	11.09	11.09	10.72	10.73	322,224	-0.38(-3.46%)
Sep 05, 2006	11.01	11.27	10.87	11.12	1,494,579	+0.10(+0.87%)
Sep 01, 2006	10.89	11.09	10.89	11.02	555,033	+0.08(+0.74%)
Aug 31, 2006	10.72	11.09	10.58	10.94	1,532,023	+0.29(+2.71%)
Aug 30, 2006	10.35	10.73	10.29	10.65	727,720	+0.30(+2.86%)
Aug 29, 2006	10.24	10.46	10.18	10.36	329,939	+0.10(+1.01%)
Aug 28, 2006	10.39	10.39	10.17	10.25	224,218	-0.10(-0.93%)
Aug 25, 2006	10.14	10.50	10.14	10.35	359,200	+0.16(+1.52%)
Aug 24, 2006	10.16	10.24	9.979	10.19	152,569	-0.04(-0.36%)
Aug 23, 2006	10.35	10.35	10.20	10.23	103,703	-0.06(-0.58%)
Aug 22, 2006	10.05	10.36	10.05	10.29	270,612	+0.16(+1.53%)
Aug 21, 2006	10.24	10.33	10.13	10.13	136,122	-0.20(-1.93%)
Aug 18, 2006	10.35	10.41	10.23	10.33	146,795	+0.03(+0.29%)
Aug 17, 2006	10.10	10.35	10.10	10.30	111,008	+0.08(+0.80%)
Aug 16, 2006	10.05	10.30	9.979	10.22	210,834	+0.24(+2.44%)
Aug 15, 2006	9.979	10.05	9.905	9.979	269,445	+0.01(+0.07%)
Aug 14, 2006	9.890	9.979	9.690	9.971	147,145	+0.13(+1.28%)
Aug 11, 2006	9.979	9.979	9.683	9.846	103,199	-0.07(-0.67%)
Aug 10, 2006	9.772	9.979	9.727	9.912	103,908	+0.04(+0.45%)
Aug 09, 2006	9.794	10.27	9.698	9.868	118,326	+0.07(+0.68%)
Aug 08, 2006	9.979	10.09	9.794	9.801	111,020	-0.18(-1.78%)
Aug 07, 2006	9.683	9.979	9.676	9.979	104,773	+0.24(+2.43%)
Aug 04, 2006	9.646	9.993	9.616	9.742	164,069	+0.05(+0.53%)
Aug 03, 2006	9.823	9.868	9.661	9.690	93,035	-0.14(-1.43%)
Aug 02, 2006	9.809	9.979	9.801	9.831	55,682	-0.13(-1.26%)

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.