Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	11.70	11.84	10.16	11.15	6,895,473	-1.03(-8.42%)
Oct 30, 2006	12.28	12.31	12.09	12.17	3,279,060	-0.11(-0.89%)
Oct 27, 2006	12.16	12.52	12.09	12.28	3,719,076	+0.21(+1.77%)
Oct 26, 2006	11.90	12.08	11.90	12.07	2,183,122	+0.25(+2.09%)
Oct 25, 2006	11.94	12.06	11.78	11.82	1,357,248	-0.16(-1.33%)
Oct 24, 2006	11.90	12.02	11.76	11.98	8,414,651	+0.08(+0.69%)
Oct 23, 2006	11.82	11.94	11.76	11.90	1,216,472	+0.00(+0.00%)
Oct 20, 2006	12.05	12.06	11.81	11.90	942,397	-0.18(-1.50%)
Oct 19, 2006	12.18	12.19	12.01	12.08	567,480	-0.16(-1.30%)
Oct 18, 2006	12.31	12.42	12.16	12.24	661,939	-0.03(-0.27%)
Oct 17, 2006	12.45	12.45	12.07	12.27	868,179	-0.20(-1.63%)
Oct 16, 2006	12.25	12.53	12.18	12.48	1,206,808	+0.30(+2.48%)
Oct 13, 2006	12.06	12.21	11.94	12.17	1,045,243	+0.11(+0.91%)
Oct 12, 2006	11.93	12.08	11.93	12.06	934,373	+0.16(+1.34%)
Oct 11, 2006	11.99	12.09	11.79	11.91	1,089,373	-0.09(-0.73%)
Oct 10, 2006	11.93	12.08	11.78	11.99	2,300,193	+0.20(+1.72%)
Oct 09, 2006	11.75	11.89	11.67	11.79	893,526	+0.04(+0.37%)
Oct 06, 2006	11.83	11.83	11.68	11.75	3,218,154	-0.10(-0.88%)
Oct 05, 2006	11.82	11.94	11.77	11.85	2,091,217	+0.06(+0.51%)
Oct 04, 2006	11.71	11.82	11.64	11.79	1,137,878	+0.12(+1.03%)
Oct 03, 2006	11.79	11.87	11.54	11.67	1,866,559	-0.07(-0.61%)
Oct 02, 2006	11.76	11.93	11.66	11.74	729,044	-0.07(-0.56%)
Sep 29, 2006	11.92	11.95	11.72	11.81	1,207,719	-0.10(-0.83%)
Sep 28, 2006	11.85	11.98	11.72	11.91	2,067,876	+0.20(+1.69%)
Sep 27, 2006	11.43	11.79	11.38	11.71	3,484,571	+0.24(+2.06%)
Sep 26, 2006	11.35	11.56	11.26	11.47	3,509,189	+0.15(+1.31%)
Sep 25, 2006	11.10	11.39	11.10	11.32	2,769,203	+0.15(+1.37%)
Sep 22, 2006	11.27	11.29	11.01	11.17	1,150,643	-0.07(-0.59%)
Sep 21, 2006	11.41	11.41	11.18	11.24	5,120,819	-0.07(-0.63%)
Sep 20, 2006	11.33	11.39	11.24	11.31	1,638,800	+0.12(+1.03%)
Sep 19, 2006	11.22	11.24	10.95	11.19	1,439,125	+0.00(+0.00%)
Sep 18, 2006	11.25	11.27	11.01	11.19	1,013,149	+0.09(+0.79%)
Sep 15, 2006	11.28	11.35	11.07	11.10	3,137,737	-0.12(-1.07%)
Sep 14, 2006	11.27	11.47	11.17	11.23	1,661,412	-0.07(-0.63%)
Sep 13, 2006	11.31	11.38	11.22	11.30	1,171,249	-0.01(-0.05%)
Sep 12, 2006	11.21	11.38	11.18	11.30	1,019,532	+0.12(+1.03%)
Sep 11, 2006	11.43	11.45	11.11	11.19	1,079,890	-0.30(-2.58%)
Sep 08, 2006	11.32	11.53	11.30	11.48	5,000,831	+0.18(+1.55%)
Sep 07, 2006	11.25	11.38	11.12	11.31	884,773	+0.00(+0.00%)
Sep 06, 2006	11.60	11.63	11.25	11.31	1,550,907	-0.29(-2.46%)
Sep 05, 2006	11.52	11.62	11.44	11.59	958,991	+0.08(+0.67%)
Sep 01, 2006	11.38	11.52	11.35	11.52	1,216,655	+0.22(+1.99%)
Aug 31, 2006	11.27	11.34	10.98	11.29	1,763,165	-0.22(-1.95%)
Aug 30, 2006	11.55	11.55	11.46	11.52	1,243,825	-0.02(-0.14%)
Aug 29, 2006	11.49	11.55	11.36	11.53	1,345,395	+0.07(+0.62%)
Aug 28, 2006	11.46	11.54	11.32	11.46	863,985	+0.04(+0.34%)
Aug 25, 2006	11.41	11.47	11.30	11.42	530,098	+0.05(+0.43%)
Aug 24, 2006	11.34	11.43	11.27	11.37	681,633	+0.05(+0.49%)
Aug 23, 2006	11.56	11.63	11.27	11.32	928,903	-0.25(-2.18%)
Aug 22, 2006	11.57	11.61	11.49	11.57	1,310,019	+0.01(+0.10%)
Aug 21, 2006	11.49	11.56	11.42	11.56	2,167,987	+0.07(+0.62%)
Aug 18, 2006	11.40	11.51	11.24	11.49	1,391,713	+0.12(+1.01%)
Aug 17, 2006	11.54	11.57	11.27	11.37	1,766,812	-0.14(-1.24%)
Aug 16, 2006	11.23	11.57	11.20	11.52	4,405,451	+0.33(+2.94%)
Aug 15, 2006	11.19	11.25	10.98	11.19	3,861,676	+0.37(+3.45%)
Aug 14, 2006	10.78	10.98	10.71	10.81	1,851,970	+0.12(+1.13%)
Aug 11, 2006	10.80	10.83	10.58	10.69	1,115,996	-0.11(-1.02%)
Aug 10, 2006	10.80	10.90	10.63	10.80	2,193,516	-0.01(-0.10%)
Aug 09, 2006	10.68	10.84	10.62	10.81	2,213,028	+0.23(+2.18%)
Aug 08, 2006	10.53	10.67	10.50	10.58	2,893,385	+0.17(+1.63%)
Aug 07, 2006	10.42	10.47	10.36	10.41	1,946,794	+0.01(+0.05%)
Aug 04, 2006	10.66	10.75	10.24	10.41	3,765,759	+0.54(+5.44%)
Aug 03, 2006	9.844	9.981	9.690	9.871	1,520,271	+0.04(+0.39%)
Aug 02, 2006	9.564	9.844	9.542	9.833	955,526	+0.32(+3.34%)

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.