Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	13.39	13.43	13.33	13.33	952,340	-0.20(-1.47%)
Sep 28, 2006	13.43	13.57	13.41	13.53	1,384,100	+0.10(+0.71%)
Sep 27, 2006	13.49	13.54	13.35	13.43	1,066,331	-0.04(-0.31%)
Sep 26, 2006	13.70	13.70	13.45	13.47	1,689,769	-0.23(-1.66%)
Sep 25, 2006	13.38	13.75	13.38	13.70	3,482,638	+0.32(+2.38%)
Sep 22, 2006	13.33	13.39	13.28	13.38	941,933	+0.06(+0.47%)
Sep 21, 2006	13.35	13.47	13.30	13.32	1,109,652	-0.02(-0.19%)
Sep 20, 2006	13.37	13.55	13.29	13.35	1,645,721	+0.06(+0.43%)
Sep 19, 2006	13.30	13.35	13.22	13.29	1,265,269	-0.02(-0.19%)
Sep 18, 2006	13.32	13.33	13.20	13.31	1,009,214	+0.00(+0.00%)
Sep 15, 2006	13.30	13.44	13.26	13.31	1,447,025	+0.00(+0.00%)
Sep 14, 2006	13.25	13.43	13.25	13.31	1,949,454	+0.09(+0.66%)
Sep 13, 2006	13.16	13.23	12.97	13.23	1,457,674	+0.01(+0.09%)
Sep 12, 2006	13.10	13.26	13.10	13.21	1,814,892	+0.16(+1.23%)
Sep 11, 2006	13.26	13.28	13.04	13.05	1,852,405	-0.24(-1.83%)
Sep 08, 2006	13.35	13.36	13.26	13.30	790,188	-0.10(-0.77%)
Sep 07, 2006	13.40	13.44	13.28	13.40	908,051	-0.05(-0.37%)
Sep 06, 2006	13.55	13.55	13.45	13.45	1,301,330	-0.10(-0.76%)
Sep 05, 2006	13.51	13.57	13.45	13.55	982,834	-0.03(-0.24%)
Sep 01, 2006	13.54	13.62	13.49	13.59	1,102,875	+0.10(+0.70%)
Aug 31, 2006	13.60	13.61	13.48	13.49	1,155,877	-0.05(-0.37%)
Aug 30, 2006	13.49	13.55	13.44	13.54	935,883	+0.05(+0.34%)
Aug 29, 2006	13.60	13.64	13.40	13.49	1,480,907	-0.10(-0.73%)
Aug 28, 2006	13.43	13.63	13.42	13.59	1,168,462	+0.17(+1.29%)
Aug 25, 2006	13.47	13.49	13.40	13.42	772,763	-0.00(-0.03%)
Aug 24, 2006	13.62	13.63	13.40	13.42	1,391,603	-0.20(-1.49%)
Aug 23, 2006	13.39	13.69	13.35	13.63	2,063,202	+0.25(+1.85%)
Aug 22, 2006	13.36	13.45	13.31	13.38	1,200,650	+0.00(+0.03%)
Aug 21, 2006	13.30	13.40	13.30	13.38	1,408,786	+0.10(+0.78%)
Aug 18, 2006	13.37	13.41	13.23	13.27	1,257,283	-0.10(-0.71%)
Aug 17, 2006	13.29	13.42	13.28	13.37	1,111,830	+0.05(+0.34%)
Aug 16, 2006	13.44	13.45	13.29	13.32	932,737	+0.01(+0.06%)
Aug 15, 2006	13.13	13.31	13.08	13.31	1,206,459	+0.29(+2.25%)
Aug 14, 2006	13.22	13.23	12.90	13.02	1,384,584	-0.19(-1.41%)
Aug 11, 2006	13.06	13.22	13.06	13.21	1,328,436	+0.13(+0.98%)
Aug 10, 2006	13.07	13.15	13.02	13.08	1,260,187	-0.02(-0.19%)
Aug 09, 2006	13.04	13.22	13.00	13.10	2,042,631	+0.16(+1.21%)
Aug 08, 2006	12.87	13.05	12.71	12.95	2,254,639	+0.19(+1.46%)
Aug 07, 2006	12.79	12.83	12.64	12.76	2,074,577	-0.03(-0.23%)
Aug 04, 2006	12.95	13.09	12.61	12.79	2,317,563	-0.14(-1.09%)
Aug 03, 2006	13.07	13.28	12.90	12.93	1,554,481	-0.19(-1.42%)
Aug 02, 2006	13.10	13.18	13.04	13.11	906,115	+0.05(+0.35%)
Aug 01, 2006	13.08	13.14	12.95	13.07	931,527	-0.02(-0.16%)
Jul 31, 2006	13.24	13.26	13.04	13.09	1,498,575	-0.10(-0.75%)
Jul 28, 2006	13.00	13.23	13.00	13.19	1,284,631	+0.29(+2.28%)
Jul 27, 2006	13.30	13.43	12.88	12.90	2,084,984	-0.41(-3.10%)
Jul 26, 2006	13.14	13.34	13.07	13.31	1,700,417	+0.18(+1.35%)
Jul 25, 2006	13.11	13.21	13.06	13.13	1,503,415	+0.04(+0.28%)
Jul 24, 2006	13.00	13.14	12.98	13.09	920,394	+0.06(+0.44%)
Jul 21, 2006	13.22	13.22	12.98	13.04	1,019,863	+0.01(+0.10%)
Jul 20, 2006	13.23	13.29	13.02	13.02	1,587,153	-0.14(-1.04%)
Jul 19, 2006	12.86	13.26	12.86	13.16	1,440,490	+0.22(+1.69%)
Jul 18, 2006	12.88	12.99	12.82	12.94	1,476,309	+0.05(+0.35%)
Jul 17, 2006	13.00	13.06	12.88	12.90	1,286,325	-0.10(-0.79%)
Jul 14, 2006	13.09	13.12	12.88	13.00	1,266,479	-0.07(-0.51%)
Jul 13, 2006	13.19	13.29	13.06	13.07	1,647,174	-0.32(-2.38%)
Jul 12, 2006	13.48	13.55	13.34	13.38	1,198,230	-0.11(-0.83%)
Jul 11, 2006	13.50	13.59	13.45	13.49	1,374,903	-0.04(-0.31%)
Jul 10, 2006	13.46	13.54	13.32	13.54	2,000,762	+0.07(+0.52%)
Jul 07, 2006	13.27	13.47	13.18	13.47	1,936,869	+0.20(+1.49%)
Jul 06, 2006	13.21	13.47	13.21	13.27	1,843,450	-0.04(-0.31%)
Jul 05, 2006	13.41	13.50	13.23	13.31	2,298,928	+0.11(+0.81%)

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.