Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	12.35	12.38	12.05	12.27	29,968,160	-0.04(-0.34%)
Oct 30, 2006	12.27	12.60	12.23	12.31	37,288,608	+0.06(+0.53%)
Oct 27, 2006	12.48	12.74	12.16	12.25	37,314,576	-0.27(-2.17%)
Oct 26, 2006	12.26	12.62	12.22	12.52	40,687,180	+0.27(+2.18%)
Oct 25, 2006	11.96	12.29	11.96	12.25	39,489,272	+0.30(+2.52%)
Oct 24, 2006	12.13	12.37	11.90	11.95	47,558,172	-0.17(-1.42%)
Oct 23, 2006	11.53	12.20	11.52	12.12	60,960,124	+0.48(+4.10%)
Oct 20, 2006	11.67	11.82	11.46	11.64	41,029,132	+0.00(+0.00%)
Oct 19, 2006	11.12	11.71	11.09	11.64	92,472,032	+0.76(+7.02%)
Oct 18, 2006	11.12	11.21	10.81	10.88	65,061,520	-0.11(-1.01%)
Oct 17, 2006	11.05	11.12	10.88	10.99	48,827,976	-0.14(-1.27%)
Oct 16, 2006	11.35	11.38	11.11	11.13	35,373,188	-0.23(-2.02%)
Oct 13, 2006	11.36	11.48	11.22	11.36	26,375,222	+0.03(+0.24%)
Oct 12, 2006	11.16	11.36	11.06	11.33	25,697,594	+0.22(+1.99%)
Oct 11, 2006	11.30	11.31	10.97	11.11	23,140,732	-0.18(-1.62%)
Oct 10, 2006	11.34	11.34	11.11	11.30	31,300,782	+0.03(+0.31%)
Oct 09, 2006	11.27	11.44	11.21	11.26	26,899,754	+0.04(+0.34%)
Oct 06, 2006	11.51	11.55	11.22	11.22	44,846,828	-0.41(-3.51%)
Oct 05, 2006	11.46	11.67	11.40	11.63	53,855,668	+0.21(+1.87%)
Oct 04, 2006	10.85	11.44	10.83	11.42	80,456,584	+0.66(+6.10%)
Oct 03, 2006	10.51	10.86	10.31	10.76	37,995,108	+0.27(+2.58%)
Oct 02, 2006	10.85	10.86	10.46	10.49	33,201,286	-0.34(-3.14%)
Sep 29, 2006	10.83	10.98	10.68	10.83	50,550,372	-0.02(-0.18%)
Sep 28, 2006	10.41	10.85	10.32	10.85	57,474,664	+0.49(+4.76%)
Sep 27, 2006	10.55	10.57	10.17	10.36	39,047,952	-0.21(-1.99%)
Sep 26, 2006	10.32	10.58	10.28	10.57	58,520,660	+0.55(+5.53%)
Sep 25, 2006	10.01	10.04	9.853	10.01	35,781,412	+0.04(+0.42%)
Sep 22, 2006	9.960	10.11	9.899	9.971	35,325,300	+0.01(+0.12%)
Sep 21, 2006	10.02	10.14	9.914	9.960	40,041,196	-0.02(-0.23%)
Sep 20, 2006	10.01	10.02	9.769	9.983	48,422,516	+0.07(+0.73%)
Sep 19, 2006	10.31	10.35	9.738	9.910	72,384,256	-0.34(-3.32%)
Sep 18, 2006	10.61	10.68	10.12	10.25	45,772,400	-0.39(-3.63%)
Sep 15, 2006	10.82	10.85	10.52	10.64	75,846,720	-0.08(-0.71%)
Sep 14, 2006	10.71	10.88	10.54	10.71	29,792,542	+0.02(+0.18%)
Sep 13, 2006	10.87	10.92	10.62	10.69	42,285,172	-0.17(-1.58%)
Sep 12, 2006	10.71	10.95	10.64	10.86	39,600,116	+0.14(+1.32%)
Sep 11, 2006	10.72	10.83	10.61	10.72	38,102,984	-0.16(-1.51%)
Sep 08, 2006	10.58	10.95	10.55	10.89	53,141,564	+0.37(+3.56%)
Sep 07, 2006	10.70	10.75	10.50	10.51	55,654,652	-0.26(-2.41%)
Sep 06, 2006	10.87	10.99	10.72	10.77	46,574,624	-0.18(-1.64%)
Sep 05, 2006	10.66	11.07	10.65	10.95	51,484,800	+0.20(+1.88%)
Sep 01, 2006	10.64	10.80	10.61	10.75	45,404,600	+0.13(+1.19%)
Aug 31, 2006	10.89	10.91	10.31	10.62	79,184,928	-0.24(-2.21%)
Aug 30, 2006	10.44	10.90	10.31	10.86	75,098,072	+0.49(+4.71%)
Aug 29, 2006	9.925	10.48	9.796	10.38	69,974,888	+0.53(+5.35%)
Aug 28, 2006	9.922	9.986	9.792	9.849	46,801,860	+0.19(+1.94%)
Aug 25, 2006	9.796	9.849	9.643	9.662	37,527,116	-0.18(-1.87%)
Aug 24, 2006	10.08	10.14	9.784	9.845	54,652,100	-0.47(-4.52%)
Aug 23, 2006	10.48	10.61	10.22	10.31	31,646,176	-0.16(-1.53%)
Aug 22, 2006	10.25	10.65	10.21	10.47	54,308,720	+0.26(+2.54%)
Aug 21, 2006	10.35	10.39	10.16	10.21	36,756,016	-0.19(-1.87%)
Aug 18, 2006	10.57	10.59	10.28	10.41	48,391,880	-0.16(-1.52%)
Aug 17, 2006	9.872	10.60	9.830	10.57	95,601,408	+0.71(+7.17%)
Aug 16, 2006	9.578	9.899	9.547	9.860	55,306,284	+0.34(+3.57%)
Aug 15, 2006	9.391	9.536	9.078	9.521	59,184,964	+0.28(+3.02%)
Aug 14, 2006	9.387	9.482	9.242	9.242	33,152,138	+0.00(+0.00%)
Aug 11, 2006	9.543	9.547	9.173	9.242	39,938,000	-0.24(-2.58%)
Aug 10, 2006	9.356	9.528	9.333	9.486	23,495,718	+0.10(+1.02%)
Aug 09, 2006	9.738	9.784	9.360	9.391	48,005,456	-0.21(-2.23%)
Aug 08, 2006	9.230	9.650	9.207	9.605	65,952,496	+0.39(+4.27%)
Aug 07, 2006	9.242	9.307	9.120	9.211	26,485,230	-0.03(-0.33%)
Aug 04, 2006	9.375	9.654	9.177	9.242	52,241,724	+0.05(+0.54%)
Aug 03, 2006	8.742	9.341	8.719	9.192	59,100,188	+0.41(+4.70%)
Aug 02, 2006	9.051	9.081	8.730	8.780	65,987,360	-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.