Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	11.55	11.85	11.29	11.53	520,347	+0.07(+0.59%)
Oct 30, 2006	11.56	11.63	11.33	11.46	937,738	-0.09(-0.78%)
Oct 27, 2006	12.75	12.77	11.55	11.55	2,343,107	-0.30(-2.53%)
Oct 26, 2006	12.12	12.30	11.83	11.85	1,458,355	-0.26(-2.17%)
Oct 25, 2006	12.30	12.48	12.00	12.12	1,100,027	-0.23(-1.82%)
Oct 24, 2006	12.45	12.62	12.19	12.34	954,931	-0.04(-0.36%)
Oct 23, 2006	12.12	12.64	12.03	12.39	597,275	+0.13(+1.10%)
Oct 20, 2006	12.26	12.44	11.52	12.25	2,029,778	-0.21(-1.69%)
Oct 19, 2006	12.64	12.75	12.19	12.46	1,106,035	-0.28(-2.18%)
Oct 18, 2006	13.52	13.62	12.61	12.74	1,007,582	-0.62(-4.66%)
Oct 17, 2006	13.36	13.58	13.17	13.36	391,837	-0.07(-0.50%)
Oct 16, 2006	13.41	13.65	13.35	13.43	470,895	+0.12(+0.89%)
Oct 13, 2006	13.32	13.67	13.20	13.31	498,398	+0.02(+0.12%)
Oct 12, 2006	12.99	13.29	12.91	13.29	495,891	+0.30(+2.31%)
Oct 11, 2006	13.16	13.20	12.90	12.99	474,856	-0.21(-1.59%)
Oct 10, 2006	13.31	13.31	13.10	13.20	493,208	+0.02(+0.11%)
Oct 09, 2006	13.13	13.32	12.99	13.19	428,594	+0.21(+1.62%)
Oct 06, 2006	13.01	13.13	12.81	12.98	285,088	-0.10(-0.75%)
Oct 05, 2006	13.11	13.29	12.90	13.08	501,761	+0.01(+0.06%)
Oct 04, 2006	12.44	13.13	12.44	13.07	1,426,239	+0.74(+5.96%)
Oct 03, 2006	12.60	12.60	12.19	12.33	380,168	-0.15(-1.20%)
Oct 02, 2006	12.58	12.70	12.21	12.48	276,650	+0.01(+0.06%)
Sep 29, 2006	12.68	12.83	12.14	12.48	883,518	+0.00(+0.00%)
Sep 28, 2006	12.53	12.60	12.37	12.48	303,144	-0.11(-0.89%)
Sep 27, 2006	12.38	12.60	12.34	12.59	526,060	+0.13(+1.02%)
Sep 26, 2006	12.75	12.75	12.33	12.46	644,659	-0.22(-1.72%)
Sep 25, 2006	12.23	12.83	11.99	12.68	994,151	+0.48(+3.94%)
Sep 22, 2006	12.11	12.33	11.94	12.20	525,453	-0.09(-0.73%)
Sep 21, 2006	12.35	12.45	12.14	12.29	499,634	-0.16(-1.27%)
Sep 20, 2006	12.30	12.48	12.13	12.45	485,489	+0.07(+0.55%)
Sep 19, 2006	12.45	12.48	11.97	12.38	737,098	-0.11(-0.90%)
Sep 18, 2006	12.45	12.73	12.19	12.49	1,354,177	+0.04(+0.36%)
Sep 15, 2006	12.06	12.48	11.93	12.45	1,196,051	+0.41(+3.44%)
Sep 14, 2006	11.87	12.06	11.64	12.03	1,642,626	+0.10(+0.81%)
Sep 13, 2006	11.25	11.97	11.15	11.94	1,744,249	+0.65(+5.71%)
Sep 12, 2006	11.03	11.29	10.80	11.29	810,170	+0.31(+2.80%)
Sep 11, 2006	10.95	11.25	10.87	10.98	658,215	+0.04(+0.34%)
Sep 08, 2006	11.10	11.25	10.86	10.95	1,200,475	+0.20(+1.89%)
Sep 07, 2006	10.80	11.12	10.69	10.74	651,094	-0.15(-1.38%)
Sep 06, 2006	11.25	11.25	10.88	10.89	317,450	-0.39(-3.46%)
Sep 05, 2006	11.18	11.44	11.03	11.28	1,472,433	+0.10(+0.87%)
Sep 01, 2006	11.05	11.25	11.05	11.19	546,808	+0.08(+0.74%)
Aug 31, 2006	10.88	11.25	10.74	11.10	1,509,322	+0.29(+2.71%)
Aug 30, 2006	10.50	10.89	10.44	10.81	716,937	+0.30(+2.85%)
Aug 29, 2006	10.40	10.62	10.33	10.51	325,050	+0.11(+1.01%)
Aug 28, 2006	10.54	10.54	10.32	10.41	220,896	-0.10(-0.93%)
Aug 25, 2006	10.29	10.65	10.29	10.50	353,878	+0.16(+1.52%)
Aug 24, 2006	10.32	10.40	10.13	10.35	150,308	-0.04(-0.36%)
Aug 23, 2006	10.50	10.50	10.35	10.38	102,166	-0.06(-0.57%)
Aug 22, 2006	10.20	10.52	10.20	10.44	266,602	+0.16(+1.53%)
Aug 21, 2006	10.40	10.49	10.29	10.29	134,105	-0.20(-1.93%)
Aug 18, 2006	10.50	10.57	10.38	10.49	144,620	+0.03(+0.29%)
Aug 17, 2006	10.25	10.50	10.25	10.46	109,363	+0.08(+0.80%)
Aug 16, 2006	10.20	10.45	10.13	10.38	207,710	+0.25(+2.44%)
Aug 15, 2006	10.13	10.20	10.05	10.13	265,453	+0.01(+0.07%)
Aug 14, 2006	10.04	10.13	9.836	10.12	144,965	+0.13(+1.28%)
Aug 11, 2006	10.13	10.13	9.829	9.994	101,670	-0.07(-0.67%)
Aug 10, 2006	9.919	10.13	9.874	10.06	102,369	+0.04(+0.45%)
Aug 09, 2006	9.941	10.43	9.844	10.02	116,573	+0.07(+0.68%)
Aug 08, 2006	10.13	10.24	9.941	9.949	109,375	-0.18(-1.78%)
Aug 07, 2006	9.829	10.13	9.821	10.13	103,220	+0.24(+2.43%)
Aug 04, 2006	9.791	10.14	9.761	9.889	161,638	+0.05(+0.53%)
Aug 03, 2006	9.971	10.02	9.806	9.836	91,657	-0.14(-1.43%)
Aug 02, 2006	9.956	10.13	9.949	9.979	54,857	-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.