Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	11.07	11.52	11.06	11.49	3,495,355	+0.35(+3.12%)
Oct 30, 2006	11.10	11.40	11.10	11.14	2,968,863	+0.07(+0.63%)
Oct 27, 2006	10.97	11.20	10.89	11.07	2,596,506	+0.17(+1.60%)
Oct 26, 2006	11.05	11.11	10.82	10.90	2,991,490	-0.01(-0.08%)
Oct 25, 2006	10.66	11.00	10.52	10.91	3,829,695	+0.20(+1.87%)
Oct 24, 2006	10.66	10.80	10.46	10.71	3,064,422	+0.00(+0.00%)
Oct 23, 2006	10.41	10.73	10.31	10.71	2,737,088	+0.06(+0.57%)
Oct 20, 2006	11.02	11.05	10.62	10.65	2,274,915	-0.30(-2.78%)
Oct 19, 2006	10.70	11.01	10.61	10.95	3,158,602	+0.50(+4.75%)
Oct 18, 2006	10.87	10.91	10.46	10.46	2,387,817	-0.37(-3.46%)
Oct 17, 2006	10.86	10.87	10.52	10.83	2,159,372	-0.03(-0.24%)
Oct 16, 2006	10.87	11.05	10.65	10.86	2,530,465	+0.08(+0.73%)
Oct 13, 2006	10.35	10.79	10.33	10.78	4,402,013	+0.76(+7.56%)
Oct 12, 2006	9.786	10.14	9.708	10.02	2,890,303	+0.22(+2.22%)
Oct 11, 2006	10.27	10.27	9.752	9.804	2,522,311	-0.37(-3.68%)
Oct 10, 2006	9.934	10.26	9.908	10.18	1,965,613	+0.24(+2.45%)
Oct 09, 2006	10.28	10.41	9.917	9.934	2,049,916	-0.24(-2.31%)
Oct 06, 2006	10.39	10.56	10.13	10.17	3,560,477	-0.26(-2.50%)
Oct 05, 2006	10.32	10.54	10.09	10.43	3,148,840	+0.33(+3.28%)
Oct 04, 2006	10.09	10.13	9.464	10.10	4,880,840	+0.02(+0.17%)
Oct 03, 2006	10.56	10.65	10.00	10.08	3,137,354	-0.81(-7.43%)
Oct 02, 2006	11.02	11.20	10.85	10.89	1,748,538	-0.01(-0.08%)
Sep 29, 2006	10.80	11.05	10.75	10.90	1,637,130	+0.02(+0.16%)
Sep 28, 2006	10.89	11.07	10.67	10.88	2,863,083	+0.12(+1.13%)
Sep 27, 2006	10.62	10.87	10.47	10.76	3,254,161	+0.36(+3.43%)
Sep 26, 2006	10.03	10.42	10.02	10.40	2,022,006	+0.36(+3.55%)
Sep 25, 2006	10.35	10.37	9.839	10.05	3,245,547	-0.32(-3.11%)
Sep 22, 2006	10.53	10.58	10.28	10.37	2,454,776	+0.09(+0.85%)
Sep 21, 2006	10.29	10.44	10.14	10.28	2,167,526	+0.07(+0.68%)
Sep 20, 2006	10.44	10.47	10.16	10.21	2,355,657	-0.05(-0.51%)
Sep 19, 2006	10.67	10.79	10.26	10.27	2,386,438	-0.56(-5.15%)
Sep 18, 2006	10.62	10.90	10.46	10.82	2,451,216	+0.44(+4.28%)
Sep 15, 2006	10.32	10.63	10.07	10.38	3,935,246	+0.03(+0.34%)
Sep 14, 2006	11.00	11.21	10.29	10.34	3,702,666	-0.62(-5.64%)
Sep 13, 2006	11.23	11.41	10.89	10.96	3,071,428	-0.17(-1.56%)
Sep 12, 2006	10.93	11.50	10.93	11.14	4,118,094	+0.27(+2.48%)
Sep 11, 2006	11.37	11.52	10.85	10.87	4,869,469	-1.10(-9.17%)
Sep 08, 2006	12.03	12.20	11.81	11.96	3,438,387	-0.29(-2.35%)
Sep 07, 2006	12.74	12.82	12.23	12.25	3,988,079	-0.82(-6.26%)
Sep 06, 2006	12.94	13.40	12.93	13.07	3,216,719	+0.02(+0.13%)
Sep 05, 2006	12.62	13.12	12.62	13.05	4,775,634	+0.59(+4.75%)
Sep 01, 2006	12.18	12.59	12.00	12.46	3,318,020	+0.25(+2.07%)
Aug 31, 2006	11.90	12.22	11.85	12.21	3,752,283	+0.57(+4.94%)
Aug 30, 2006	11.71	11.73	11.49	11.63	1,206,197	+0.03(+0.30%)
Aug 29, 2006	11.63	11.68	11.25	11.60	2,285,596	+0.01(+0.08%)
Aug 28, 2006	11.80	11.84	11.52	11.59	1,980,429	-0.26(-2.20%)
Aug 25, 2006	11.84	12.07	11.75	11.85	1,358,035	+0.11(+0.96%)
Aug 24, 2006	12.08	12.12	11.63	11.74	1,794,710	-0.35(-2.88%)
Aug 23, 2006	11.84	12.15	11.83	12.08	3,793,746	+0.37(+3.20%)
Aug 22, 2006	11.49	11.82	11.37	11.71	3,071,773	+0.13(+1.13%)
Aug 21, 2006	10.96	11.58	10.88	11.58	3,110,249	+0.84(+7.87%)
Aug 18, 2006	10.92	10.97	10.49	10.74	2,484,639	-0.21(-1.91%)
Aug 17, 2006	11.06	11.14	10.83	10.94	1,890,843	-0.12(-1.10%)
Aug 16, 2006	11.00	11.21	10.96	11.07	1,985,942	+0.21(+1.92%)
Aug 15, 2006	10.61	10.94	10.60	10.86	2,185,903	+0.23(+2.13%)
Aug 14, 2006	10.63	10.86	10.54	10.63	1,651,257	-0.14(-1.29%)
Aug 11, 2006	11.14	11.17	10.72	10.77	2,623,842	-0.25(-2.29%)
Aug 10, 2006	11.23	11.30	10.86	11.02	1,953,783	-0.28(-2.47%)
Aug 09, 2006	10.95	11.30	10.92	11.30	2,257,113	+0.57(+5.36%)
Aug 08, 2006	10.48	10.82	10.45	10.73	1,723,730	+0.07(+0.65%)
Aug 07, 2006	10.54	10.78	10.48	10.66	1,012,553	+0.19(+1.83%)
Aug 04, 2006	10.68	10.71	10.37	10.47	2,419,516	+0.23(+2.21%)
Aug 03, 2006	10.41	10.47	10.14	10.24	1,533,072	-0.35(-3.29%)
Aug 02, 2006	10.60	10.71	10.28	10.59	2,694,018	+0.08(+0.75%)

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.