Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	10.40	10.69	10.40	10.61	419,747	+0.23(+2.18%)
Sep 28, 2006	10.22	10.40	10.13	10.38	604,527	+0.16(+1.57%)
Sep 27, 2006	10.20	10.23	9.978	10.22	594,054	-0.07(-0.63%)
Sep 26, 2006	10.03	10.30	9.738	10.29	1,212,811	+0.21(+2.12%)
Sep 25, 2006	10.31	10.37	9.895	10.07	553,936	-0.27(-2.65%)
Sep 22, 2006	10.43	10.51	10.23	10.35	304,012	-0.13(-1.29%)
Sep 21, 2006	10.53	10.55	10.42	10.48	458,311	+0.03(+0.33%)
Sep 20, 2006	10.62	10.74	10.37	10.45	303,442	-0.09(-0.87%)
Sep 19, 2006	10.61	10.73	10.43	10.54	519,796	-0.08(-0.78%)
Sep 18, 2006	10.89	11.01	10.38	10.62	1,115,786	-0.35(-3.17%)
Sep 15, 2006	11.06	11.26	10.94	10.97	416,319	-0.03(-0.32%)
Sep 14, 2006	10.89	11.07	10.85	11.00	317,940	+0.02(+0.20%)
Sep 13, 2006	10.65	11.04	10.65	10.98	329,845	+0.30(+2.81%)
Sep 12, 2006	10.58	10.73	10.37	10.68	577,417	+0.05(+0.49%)
Sep 11, 2006	10.77	10.86	10.57	10.63	358,776	-0.24(-2.20%)
Sep 08, 2006	10.62	10.98	10.62	10.87	342,578	+0.20(+1.87%)
Sep 07, 2006	10.90	10.90	10.56	10.67	432,473	-0.31(-2.81%)
Sep 06, 2006	11.31	11.31	10.96	10.98	126,737	-0.33(-2.92%)
Sep 05, 2006	11.17	11.34	11.11	11.31	160,532	-0.00(-0.04%)
Sep 01, 2006	11.45	11.45	11.24	11.31	135,883	-0.03(-0.23%)
Aug 31, 2006	11.40	11.46	11.31	11.34	372,242	-0.00(-0.04%)
Aug 30, 2006	11.29	11.61	11.29	11.34	487,920	+0.04(+0.35%)
Aug 29, 2006	11.31	11.33	11.22	11.30	472,810	+0.09(+0.78%)
Aug 28, 2006	11.43	11.43	11.09	11.22	550,696	-0.05(-0.42%)
Aug 25, 2006	11.26	11.48	11.14	11.26	352,366	-0.01(-0.12%)
Aug 24, 2006	11.66	11.66	11.17	11.28	638,474	-0.36(-3.10%)
Aug 23, 2006	12.29	12.35	11.60	11.64	334,673	-0.62(-5.04%)
Aug 22, 2006	12.27	12.46	12.18	12.26	390,031	-0.04(-0.35%)
Aug 21, 2006	12.79	12.83	12.28	12.30	575,160	-0.46(-3.61%)
Aug 18, 2006	12.73	12.83	12.40	12.76	256,446	+0.10(+0.79%)
Aug 17, 2006	12.40	12.91	12.20	12.66	478,946	+0.18(+1.43%)
Aug 16, 2006	12.29	12.59	12.23	12.48	311,850	+0.22(+1.77%)
Aug 15, 2006	11.80	12.34	11.78	12.27	424,617	+0.55(+4.68%)
Aug 14, 2006	11.77	11.90	11.46	11.72	751,228	-0.02(-0.15%)
Aug 11, 2006	12.30	12.30	11.26	11.73	2,161,623	+0.67(+6.10%)
Aug 10, 2006	11.31	11.35	10.82	11.06	631,917	-0.25(-2.23%)
Aug 09, 2006	10.83	11.49	10.81	11.31	1,581,152	+0.43(+4.00%)
Aug 08, 2006	11.56	11.56	10.58	10.88	2,523,422	-0.85(-7.23%)
Aug 07, 2006	11.87	11.94	11.50	11.73	263,466	+0.02(+0.15%)
Aug 04, 2006	11.77	11.98	11.49	11.71	193,601	+0.03(+0.22%)
Aug 03, 2006	11.65	11.92	11.57	11.68	201,165	-0.03(-0.22%)
Aug 02, 2006	11.57	11.74	11.52	11.71	95,656	+0.19(+1.66%)
Aug 01, 2006	11.45	11.59	11.40	11.52	187,352	+0.00(+0.00%)
Jul 31, 2006	11.60	11.74	11.42	11.52	277,293	-0.17(-1.49%)
Jul 28, 2006	11.63	11.74	11.36	11.69	149,662	+0.12(+1.05%)
Jul 27, 2006	11.75	11.78	11.43	11.57	348,944	-0.12(-1.04%)
Jul 26, 2006	11.69	11.81	11.42	11.69	470,322	-0.04(-0.37%)
Jul 25, 2006	11.41	11.81	11.41	11.73	651,913	+0.29(+2.55%)
Jul 24, 2006	11.37	11.64	11.15	11.44	492,815	+0.14(+1.27%)
Jul 21, 2006	11.56	11.57	11.09	11.30	976,693	-0.29(-2.51%)
Jul 20, 2006	12.54	12.72	11.17	11.59	865,620	-0.80(-6.43%)
Jul 19, 2006	11.69	12.52	11.69	12.39	675,068	+0.66(+5.64%)
Jul 18, 2006	11.78	12.07	11.53	11.73	448,685	-0.07(-0.63%)
Jul 17, 2006	12.04	12.27	11.64	11.80	356,240	-0.27(-2.27%)
Jul 14, 2006	12.39	12.63	11.92	12.07	583,772	-0.36(-2.90%)
Jul 13, 2006	12.17	12.87	11.73	12.43	1,590,776	-0.54(-4.19%)
Jul 12, 2006	13.19	13.42	12.98	12.98	419,320	-0.27(-2.04%)
Jul 11, 2006	12.78	13.41	12.31	13.25	531,514	+0.47(+3.64%)
Jul 10, 2006	12.90	13.06	12.45	12.78	431,650	-0.27(-2.03%)
Jul 07, 2006	13.29	13.30	12.77	13.05	390,477	-0.44(-3.26%)
Jul 06, 2006	13.44	13.80	13.29	13.49	557,472	+0.05(+0.36%)
Jul 05, 2006	12.82	13.70	12.67	13.44	971,086	+0.44(+3.38%)

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.