Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	11.48	11.78	11.22	11.46	523,652	+0.07(+0.59%)
Oct 30, 2006	11.49	11.56	11.26	11.39	943,693	-0.09(-0.78%)
Oct 27, 2006	12.67	12.69	11.48	11.48	2,357,986	-0.30(-2.53%)
Oct 26, 2006	12.05	12.23	11.76	11.78	1,467,616	-0.26(-2.17%)
Oct 25, 2006	12.23	12.40	11.92	12.04	1,107,012	-0.22(-1.82%)
Oct 24, 2006	12.38	12.54	12.12	12.26	960,994	-0.04(-0.36%)
Oct 23, 2006	12.05	12.56	11.95	12.31	601,068	+0.13(+1.10%)
Oct 20, 2006	12.18	12.36	11.45	12.17	2,042,667	-0.21(-1.69%)
Oct 19, 2006	12.56	12.67	12.12	12.38	1,113,059	-0.28(-2.18%)
Oct 18, 2006	13.43	13.53	12.53	12.66	1,013,980	-0.62(-4.66%)
Oct 17, 2006	13.28	13.49	13.08	13.28	394,325	-0.07(-0.50%)
Oct 16, 2006	13.33	13.57	13.27	13.35	473,885	+0.12(+0.89%)
Oct 13, 2006	13.23	13.58	13.12	13.23	501,563	+0.02(+0.12%)
Oct 12, 2006	12.91	13.21	12.83	13.21	499,040	+0.30(+2.31%)
Oct 11, 2006	13.08	13.11	12.82	12.91	477,871	-0.21(-1.59%)
Oct 10, 2006	13.23	13.23	13.02	13.12	496,340	+0.01(+0.11%)
Oct 09, 2006	13.05	13.23	12.91	13.11	431,316	+0.21(+1.62%)
Oct 06, 2006	12.93	13.05	12.73	12.90	286,899	-0.10(-0.75%)
Oct 05, 2006	13.03	13.20	12.82	12.99	504,947	+0.01(+0.06%)
Oct 04, 2006	12.36	13.05	12.36	12.99	1,435,296	+0.73(+5.96%)
Oct 03, 2006	12.52	12.52	12.12	12.26	382,582	-0.15(-1.20%)
Oct 02, 2006	12.50	12.62	12.14	12.41	278,407	+0.01(+0.06%)
Sep 29, 2006	12.60	12.75	12.06	12.40	889,128	+0.00(+0.00%)
Sep 28, 2006	12.45	12.53	12.29	12.40	305,069	-0.11(-0.89%)
Sep 27, 2006	12.30	12.53	12.26	12.51	529,400	+0.13(+1.02%)
Sep 26, 2006	12.67	12.67	12.25	12.38	648,753	-0.22(-1.72%)
Sep 25, 2006	12.15	12.75	11.91	12.60	1,000,464	+0.48(+3.94%)
Sep 22, 2006	12.03	12.25	11.87	12.12	528,790	-0.09(-0.73%)
Sep 21, 2006	12.27	12.38	12.06	12.21	502,806	-0.16(-1.27%)
Sep 20, 2006	12.23	12.41	12.06	12.37	488,572	+0.07(+0.55%)
Sep 19, 2006	12.38	12.41	11.89	12.30	741,779	-0.11(-0.90%)
Sep 18, 2006	12.37	12.65	12.12	12.41	1,362,777	+0.04(+0.36%)
Sep 15, 2006	11.99	12.41	11.85	12.37	1,203,646	+0.41(+3.43%)
Sep 14, 2006	11.79	11.99	11.57	11.96	1,653,057	+0.10(+0.81%)
Sep 13, 2006	11.18	11.89	11.08	11.86	1,755,325	+0.64(+5.71%)
Sep 12, 2006	10.96	11.22	10.74	11.22	815,315	+0.31(+2.80%)
Sep 11, 2006	10.88	11.18	10.80	10.91	662,395	+0.04(+0.34%)
Sep 08, 2006	11.03	11.18	10.80	10.88	1,208,098	+0.20(+1.89%)
Sep 07, 2006	10.74	11.05	10.62	10.68	655,228	-0.15(-1.38%)
Sep 06, 2006	11.18	11.18	10.81	10.83	319,466	-0.39(-3.46%)
Sep 05, 2006	11.11	11.37	10.96	11.21	1,481,783	+0.10(+0.87%)
Sep 01, 2006	10.98	11.18	10.98	11.12	550,281	+0.08(+0.74%)
Aug 31, 2006	10.81	11.18	10.68	11.03	1,518,906	+0.29(+2.71%)
Aug 30, 2006	10.44	10.82	10.38	10.74	721,489	+0.30(+2.85%)
Aug 29, 2006	10.33	10.55	10.27	10.45	327,114	+0.10(+1.01%)
Aug 28, 2006	10.47	10.47	10.26	10.34	222,299	-0.10(-0.93%)
Aug 25, 2006	10.23	10.59	10.23	10.44	356,125	+0.16(+1.52%)
Aug 24, 2006	10.25	10.33	10.06	10.28	151,263	-0.04(-0.36%)
Aug 23, 2006	10.44	10.44	10.29	10.32	102,815	-0.06(-0.57%)
Aug 22, 2006	10.14	10.45	10.14	10.38	268,295	+0.16(+1.53%)
Aug 21, 2006	10.33	10.42	10.22	10.22	134,957	-0.20(-1.93%)
Aug 18, 2006	10.44	10.50	10.32	10.42	145,538	+0.03(+0.29%)
Aug 17, 2006	10.18	10.44	10.18	10.39	110,058	+0.08(+0.80%)
Aug 16, 2006	10.13	10.39	10.06	10.31	209,029	+0.25(+2.44%)
Aug 15, 2006	10.06	10.13	9.990	10.06	267,138	+0.01(+0.07%)
Aug 14, 2006	9.975	10.06	9.774	10.06	145,886	+0.13(+1.28%)
Aug 11, 2006	10.06	10.06	9.767	9.931	102,316	-0.07(-0.67%)
Aug 10, 2006	9.856	10.06	9.811	9.998	103,019	+0.04(+0.45%)
Aug 09, 2006	9.878	10.36	9.781	9.953	117,313	+0.07(+0.68%)
Aug 08, 2006	10.06	10.18	9.878	9.886	110,070	-0.18(-1.78%)
Aug 07, 2006	9.767	10.06	9.759	10.06	103,876	+0.24(+2.43%)
Aug 04, 2006	9.729	10.08	9.699	9.826	162,664	+0.05(+0.53%)
Aug 03, 2006	9.908	9.953	9.744	9.774	92,239	-0.14(-1.43%)
Aug 02, 2006	9.893	10.06	9.886	9.916	55,205	-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.