Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	16.87	16.90	16.46	16.63	1,147,105	-0.17(-1.00%)
Oct 30, 2006	16.97	17.05	16.64	16.79	1,350,232	-0.25(-1.49%)
Oct 27, 2006	16.72	17.46	16.63	17.05	8,075,947	+2.38(+16.24%)
Oct 26, 2006	13.99	14.73	13.92	14.66	2,449,642	+0.78(+5.63%)
Oct 25, 2006	13.62	13.93	13.59	13.88	615,864	+0.24(+1.73%)
Oct 24, 2006	13.78	13.87	13.47	13.65	705,841	-0.22(-1.61%)
Oct 23, 2006	13.80	14.16	13.77	13.87	473,005	-0.02(-0.13%)
Oct 20, 2006	14.03	14.03	13.72	13.89	481,048	-0.10(-0.71%)
Oct 19, 2006	13.34	14.07	13.34	13.99	1,467,513	-0.05(-0.35%)
Oct 18, 2006	14.40	14.59	13.97	14.04	1,317,877	-0.35(-2.41%)
Oct 17, 2006	14.45	14.49	14.11	14.39	607,849	-0.04(-0.26%)
Oct 16, 2006	14.13	14.55	14.13	14.42	1,030,825	+0.23(+1.62%)
Oct 13, 2006	13.97	14.24	13.81	14.19	932,351	+0.21(+1.51%)
Oct 12, 2006	13.77	14.00	13.62	13.98	837,571	+0.33(+2.45%)
Oct 11, 2006	12.96	13.94	12.87	13.65	1,963,408	+0.69(+5.31%)
Oct 10, 2006	12.90	13.06	12.81	12.96	687,598	+0.12(+0.92%)
Oct 09, 2006	13.08	13.08	12.70	12.84	652,943	-0.20(-1.57%)
Oct 06, 2006	12.93	13.16	12.93	13.05	732,404	+0.02(+0.14%)
Oct 05, 2006	12.76	13.03	12.70	13.03	633,121	+0.20(+1.55%)
Oct 04, 2006	12.54	12.88	12.54	12.83	940,334	+0.20(+1.62%)
Oct 03, 2006	12.68	12.82	12.41	12.62	1,005,144	-0.12(-0.92%)
Oct 02, 2006	12.72	12.84	12.47	12.74	944,683	-0.03(-0.24%)
Sep 29, 2006	12.87	13.05	12.77	12.77	930,963	-0.09(-0.72%)
Sep 28, 2006	13.23	13.28	12.84	12.87	1,266,417	-0.34(-2.54%)
Sep 27, 2006	13.17	13.36	13.07	13.20	1,163,399	+0.02(+0.14%)
Sep 26, 2006	13.15	13.31	12.96	13.18	664,941	+0.04(+0.33%)
Sep 25, 2006	12.93	13.26	12.72	13.14	789,978	+0.18(+1.39%)
Sep 22, 2006	12.97	13.05	12.77	12.96	645,870	-0.02(-0.19%)
Sep 21, 2006	13.15	13.21	12.87	12.98	929,911	-0.18(-1.37%)
Sep 20, 2006	12.75	13.23	12.71	13.16	1,042,254	+0.51(+4.02%)
Sep 19, 2006	12.61	12.87	12.46	12.66	1,441,666	+0.09(+0.69%)
Sep 18, 2006	12.38	12.67	12.36	12.57	1,172,180	+0.17(+1.40%)
Sep 15, 2006	12.47	12.57	12.25	12.39	1,401,687	+0.04(+0.30%)
Sep 14, 2006	12.54	12.59	12.29	12.36	2,088,584	-0.18(-1.43%)
Sep 13, 2006	11.58	12.68	11.55	12.54	2,349,590	+1.04(+9.01%)
Sep 12, 2006	11.27	11.53	11.18	11.50	908,470	+0.23(+2.04%)
Sep 11, 2006	11.17	11.41	11.07	11.27	1,445,657	+0.04(+0.39%)
Sep 08, 2006	11.35	11.40	11.17	11.23	415,207	-0.07(-0.60%)
Sep 07, 2006	11.45	11.65	11.24	11.30	676,556	-0.18(-1.57%)
Sep 06, 2006	11.79	11.85	11.46	11.48	1,057,833	-0.39(-3.29%)
Sep 05, 2006	11.82	11.96	11.74	11.87	627,648	+0.00(+0.00%)
Sep 01, 2006	12.26	12.39	11.69	11.87	875,167	-0.33(-2.75%)
Aug 31, 2006	12.12	12.39	12.08	12.20	699,485	+0.05(+0.41%)
Aug 30, 2006	12.02	12.16	11.93	12.15	605,215	+0.12(+0.98%)
Aug 29, 2006	11.72	12.06	11.60	12.03	960,262	+0.35(+2.97%)
Aug 28, 2006	11.87	11.94	11.63	11.69	836,034	-0.22(-1.88%)
Aug 25, 2006	11.88	11.97	11.83	11.91	579,462	-0.06(-0.52%)
Aug 24, 2006	12.34	12.35	11.86	11.97	1,061,597	-0.32(-2.62%)
Aug 23, 2006	12.44	12.48	12.18	12.30	703,125	-0.12(-1.00%)
Aug 22, 2006	12.28	12.62	12.23	12.42	863,914	+0.13(+1.06%)
Aug 21, 2006	12.21	12.39	12.14	12.29	527,265	+0.00(+0.00%)
Aug 18, 2006	12.25	12.33	12.10	12.29	712,118	+0.06(+0.51%)
Aug 17, 2006	11.95	12.39	11.95	12.23	701,524	+0.19(+1.60%)
Aug 16, 2006	11.87	12.07	11.72	12.03	632,092	+0.25(+2.10%)
Aug 15, 2006	11.76	11.85	11.68	11.79	677,923	+0.18(+1.55%)
Aug 14, 2006	11.92	11.92	11.56	11.61	755,736	-0.16(-1.37%)
Aug 11, 2006	12.10	12.10	11.67	11.77	505,408	-0.32(-2.67%)
Aug 10, 2006	11.90	12.17	11.68	12.09	708,046	+0.12(+1.04%)
Aug 09, 2006	12.48	12.68	11.93	11.97	1,243,724	-0.31(-2.53%)
Aug 08, 2006	12.25	12.38	12.11	12.28	925,449	+0.02(+0.20%)
Aug 07, 2006	12.16	12.31	12.03	12.25	657,431	+0.09(+0.77%)
Aug 04, 2006	12.34	12.48	12.00	12.16	910,599	-0.10(-0.81%)
Aug 03, 2006	11.86	12.28	11.72	12.26	1,140,688	+0.35(+2.97%)
Aug 02, 2006	11.90	12.10	11.79	11.90	825,821	+0.02(+0.16%)

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.