Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	13.65	13.69	13.42	13.60	663,237	-0.09(-0.67%)
Sep 28, 2006	13.72	13.72	13.35	13.69	723,591	+0.02(+0.17%)
Sep 27, 2006	13.50	13.69	13.39	13.67	897,888	+0.19(+1.43%)
Sep 26, 2006	13.14	13.52	13.14	13.48	908,944	+0.36(+2.75%)
Sep 25, 2006	12.91	13.16	12.65	13.12	630,329	+0.35(+2.71%)
Sep 22, 2006	12.93	12.94	12.63	12.77	373,957	-0.13(-1.01%)
Sep 21, 2006	13.02	13.07	12.79	12.90	558,790	-0.12(-0.89%)
Sep 20, 2006	12.69	13.06	12.69	13.02	677,285	+0.49(+3.93%)
Sep 19, 2006	12.75	12.75	12.38	12.52	747,654	-0.24(-1.87%)
Sep 18, 2006	12.90	12.98	12.69	12.76	439,513	+0.05(+0.36%)
Sep 15, 2006	12.95	13.06	12.63	12.72	1,001,945	-0.16(-1.25%)
Sep 14, 2006	12.72	12.96	12.65	12.88	497,526	+0.13(+1.03%)
Sep 13, 2006	12.75	12.84	12.62	12.75	538,238	-0.03(-0.24%)
Sep 12, 2006	12.69	12.91	12.65	12.78	515,215	+0.13(+1.03%)
Sep 11, 2006	12.48	12.80	12.45	12.65	407,776	+0.17(+1.36%)
Sep 08, 2006	12.52	12.52	12.29	12.48	581,422	-0.06(-0.49%)
Sep 07, 2006	12.53	12.72	12.41	12.54	667,010	-0.09(-0.73%)
Sep 06, 2006	12.99	12.99	12.62	12.63	293,833	-0.47(-3.58%)
Sep 05, 2006	12.94	13.18	12.93	13.10	408,036	+0.16(+1.25%)
Sep 01, 2006	12.84	12.99	12.61	12.94	516,126	+0.17(+1.33%)
Aug 31, 2006	12.73	12.84	12.65	12.77	520,028	+0.12(+0.91%)
Aug 30, 2006	12.53	12.93	12.50	12.65	1,139,822	+0.07(+0.55%)
Aug 29, 2006	12.29	12.59	12.25	12.59	440,164	+0.30(+2.44%)
Aug 28, 2006	12.15	12.35	12.12	12.29	336,236	+0.18(+1.46%)
Aug 25, 2006	11.96	12.19	11.86	12.11	306,580	+0.13(+1.09%)
Aug 24, 2006	11.92	12.07	11.89	11.98	755,459	+0.07(+0.58%)
Aug 23, 2006	12.35	12.45	11.82	11.91	1,001,685	-0.44(-3.55%)
Aug 22, 2006	12.28	12.38	12.23	12.35	325,830	+0.06(+0.50%)
Aug 21, 2006	12.46	12.53	12.22	12.29	492,063	-0.17(-1.36%)
Aug 18, 2006	12.34	12.52	12.13	12.45	439,383	+0.07(+0.56%)
Aug 17, 2006	12.65	12.72	12.36	12.39	707,072	-0.26(-2.07%)
Aug 16, 2006	12.29	12.76	12.29	12.65	559,700	+0.33(+2.68%)
Aug 15, 2006	11.90	12.32	11.90	12.32	681,708	+0.45(+3.82%)
Aug 14, 2006	12.02	12.11	11.86	11.86	1,003,766	-0.08(-0.64%)
Aug 11, 2006	12.15	12.24	11.82	11.94	433,400	-0.21(-1.71%)
Aug 10, 2006	11.99	12.29	11.95	12.15	616,932	+0.02(+0.13%)
Aug 09, 2006	12.15	12.54	12.11	12.13	554,107	+0.09(+0.77%)
Aug 08, 2006	12.06	12.35	11.94	12.04	375,258	-0.07(-0.57%)
Aug 07, 2006	12.38	12.42	12.04	12.11	485,949	-0.28(-2.29%)
Aug 04, 2006	12.30	12.61	12.26	12.39	638,914	+0.22(+1.83%)
Aug 03, 2006	11.80	12.28	11.77	12.17	1,220,987	+0.31(+2.59%)
Aug 02, 2006	11.65	11.96	11.61	11.86	720,079	+0.29(+2.52%)
Aug 01, 2006	11.66	11.70	11.50	11.57	584,674	-0.07(-0.59%)
Jul 31, 2006	11.60	11.89	11.49	11.64	785,896	+0.02(+0.20%)
Jul 28, 2006	11.60	11.90	11.52	11.62	720,599	-0.01(-0.07%)
Jul 27, 2006	11.62	12.09	11.57	11.62	1,046,170	+0.01(+0.07%)
Jul 26, 2006	11.11	11.67	11.08	11.62	2,050,327	+0.78(+7.16%)
Jul 25, 2006	10.61	10.87	10.61	10.84	737,249	+0.25(+2.40%)
Jul 24, 2006	10.13	10.63	10.13	10.59	609,648	+0.47(+4.63%)
Jul 21, 2006	10.46	10.52	10.06	10.12	1,187,298	-0.35(-3.31%)
Jul 20, 2006	10.92	10.92	10.46	10.46	982,044	-0.34(-3.13%)
Jul 19, 2006	10.61	10.82	10.49	10.80	536,547	+0.19(+1.81%)
Jul 18, 2006	10.65	10.72	10.29	10.61	709,543	-0.09(-0.86%)
Jul 17, 2006	10.69	10.76	10.49	10.70	1,180,795	-0.28(-2.52%)
Jul 14, 2006	10.76	10.98	10.65	10.98	790,708	+0.22(+2.00%)
Jul 13, 2006	10.84	10.90	10.63	10.76	1,210,841	-0.22(-2.03%)
Jul 12, 2006	11.25	11.33	10.94	10.99	713,836	-0.46(-4.03%)
Jul 11, 2006	11.30	11.50	11.19	11.45	540,059	+0.22(+1.99%)
Jul 10, 2006	11.34	11.46	11.16	11.22	583,503	-0.09(-0.82%)
Jul 07, 2006	11.29	11.41	11.10	11.32	866,410	-0.08(-0.74%)
Jul 06, 2006	11.47	11.62	11.25	11.40	1,472,677	-0.45(-3.83%)
Jul 05, 2006	12.23	12.23	11.78	11.86	404,524	-0.41(-3.32%)

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.