Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	15.29	15.57	15.20	15.37	179,968	-0.01(-0.07%)
Sep 28, 2006	15.40	15.50	15.25	15.38	159,931	+0.11(+0.72%)
Sep 27, 2006	15.44	15.55	15.09	15.27	194,925	-0.29(-1.86%)
Sep 26, 2006	15.29	15.57	15.08	15.56	253,246	+0.37(+2.44%)
Sep 25, 2006	15.32	15.41	14.86	15.19	129,999	-0.08(-0.52%)
Sep 22, 2006	14.79	15.33	14.63	15.27	104,498	+0.37(+2.48%)
Sep 21, 2006	14.92	15.28	14.75	14.90	83,822	+0.09(+0.61%)
Sep 20, 2006	15.01	15.75	14.67	14.81	190,543	-0.22(-1.46%)
Sep 19, 2006	15.21	15.33	14.65	15.03	70,984	-0.12(-0.79%)
Sep 18, 2006	15.14	15.38	14.93	15.15	79,338	-0.11(-0.72%)
Sep 15, 2006	15.50	15.59	14.96	15.26	223,544	-0.09(-0.59%)
Sep 14, 2006	15.28	15.55	15.07	15.35	100,069	-0.05(-0.32%)
Sep 13, 2006	15.25	15.47	15.06	15.40	89,392	+0.10(+0.65%)
Sep 12, 2006	15.02	15.46	14.92	15.30	110,248	+0.21(+1.39%)
Sep 11, 2006	15.29	15.44	14.86	15.09	75,436	-0.34(-2.20%)
Sep 08, 2006	15.15	15.50	14.87	15.43	90,518	+0.37(+2.46%)
Sep 07, 2006	15.07	15.25	14.80	15.06	90,900	-0.10(-0.66%)
Sep 06, 2006	15.21	15.44	15.04	15.16	94,261	-0.23(-1.49%)
Sep 05, 2006	14.79	15.56	14.79	15.39	188,272	+0.53(+3.57%)
Sep 01, 2006	15.58	15.59	14.40	14.86	184,711	-0.64(-4.13%)
Aug 31, 2006	15.35	15.75	15.05	15.50	233,888	+0.23(+1.51%)
Aug 30, 2006	15.01	15.46	14.83	15.27	314,128	+0.31(+2.07%)
Aug 29, 2006	14.93	15.01	14.44	14.96	180,290	+0.13(+0.88%)
Aug 28, 2006	14.42	15.13	14.21	14.83	297,482	+0.47(+3.27%)
Aug 25, 2006	14.00	14.50	14.00	14.36	72,406	+0.33(+2.35%)
Aug 24, 2006	13.99	14.31	13.93	14.03	143,022	-0.02(-0.14%)
Aug 23, 2006	14.41	14.41	13.95	14.05	128,829	-0.30(-2.09%)
Aug 22, 2006	14.32	14.48	14.27	14.35	83,945	-0.04(-0.28%)
Aug 21, 2006	14.22	14.43	14.18	14.39	77,214	+0.04(+0.28%)
Aug 18, 2006	14.40	14.43	14.09	14.35	84,639	+0.03(+0.21%)
Aug 17, 2006	13.89	14.55	13.88	14.32	154,997	+0.43(+3.10%)
Aug 16, 2006	13.50	13.99	13.38	13.89	174,570	+0.42(+3.12%)
Aug 15, 2006	13.70	13.70	13.22	13.47	110,201	+0.22(+1.66%)
Aug 14, 2006	13.47	13.71	13.10	13.25	99,112	-0.12(-0.90%)
Aug 11, 2006	13.52	13.53	13.07	13.37	82,540	-0.22(-1.62%)
Aug 10, 2006	12.90	13.73	12.66	13.59	94,734	+0.59(+4.54%)
Aug 09, 2006	13.39	13.41	12.94	13.00	144,479	-0.20(-1.52%)
Aug 08, 2006	13.23	13.42	12.91	13.20	139,258	+0.00(+0.00%)
Aug 07, 2006	13.25	13.36	12.87	13.20	139,375	-0.17(-1.27%)
Aug 04, 2006	13.72	13.91	12.75	13.37	141,701	-0.20(-1.47%)
Aug 03, 2006	13.34	13.63	13.15	13.57	122,569	+0.06(+0.44%)
Aug 02, 2006	13.63	13.88	13.36	13.51	122,853	+0.01(+0.07%)
Aug 01, 2006	13.87	13.95	13.31	13.50	142,453	-0.51(-3.64%)
Jul 31, 2006	14.15	14.21	13.46	14.01	121,363	-0.20(-1.41%)
Jul 28, 2006	13.41	14.25	13.27	14.21	198,151	+0.94(+7.08%)
Jul 27, 2006	13.08	13.66	12.92	13.27	191,611	+0.26(+2.00%)
Jul 26, 2006	13.69	13.77	12.86	13.01	218,257	-0.79(-5.72%)
Jul 25, 2006	13.17	13.89	12.89	13.80	142,163	+0.69(+5.26%)
Jul 24, 2006	12.26	13.15	12.25	13.11	154,165	+0.85(+6.93%)
Jul 21, 2006	12.64	12.83	12.01	12.26	321,314	-0.46(-3.62%)
Jul 20, 2006	13.68	13.77	12.61	12.72	201,917	-0.85(-6.26%)
Jul 19, 2006	12.95	13.57	13.01	13.57	157,620	+0.62(+4.79%)
Jul 18, 2006	13.09	13.38	12.75	12.95	97,847	-0.02(-0.15%)
Jul 17, 2006	13.83	13.83	12.91	12.97	221,452	-0.80(-5.81%)
Jul 14, 2006	13.92	14.05	13.46	13.77	158,767	-0.14(-1.01%)
Jul 13, 2006	14.57	14.65	13.84	13.91	104,349	-0.40(-2.80%)
Jul 12, 2006	14.82	14.88	14.30	14.31	183,050	-0.57(-3.83%)
Jul 11, 2006	14.35	14.90	13.99	14.88	118,603	+0.47(+3.26%)
Jul 10, 2006	14.88	14.88	14.21	14.41	123,869	-0.38(-2.57%)
Jul 07, 2006	14.77	14.90	14.54	14.79	169,498	+0.01(+0.07%)
Jul 06, 2006	14.49	15.04	14.45	14.78	193,231	+0.41(+2.85%)
Jul 05, 2006	14.64	14.75	13.89	14.37	193,586	-0.50(-3.36%)

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.