Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	10.36	10.68	10.23	10.49	405,005	-0.09(-0.85%)
Sep 28, 2006	10.78	10.88	10.50	10.58	831,705	-0.07(-0.66%)
Sep 27, 2006	10.33	10.68	10.20	10.65	1,794,651	+0.61(+6.08%)
Sep 26, 2006	9.620	10.15	9.500	10.04	2,506,192	+0.42(+4.37%)
Sep 25, 2006	9.890	9.890	9.320	9.620	1,392,798	-0.27(-2.73%)
Sep 22, 2006	10.01	10.17	9.850	9.890	1,050,815	+0.10(+1.02%)
Sep 21, 2006	9.740	9.900	9.580	9.790	1,293,862	+0.10(+1.03%)
Sep 20, 2006	10.15	10.26	9.640	9.690	728,252	-0.26(-2.61%)
Sep 19, 2006	10.35	10.47	9.940	9.950	785,262	-0.53(-5.06%)
Sep 18, 2006	10.14	10.48	10.05	10.48	925,076	+0.48(+4.80%)
Sep 15, 2006	10.05	10.16	9.600	10.00	1,774,439	-0.04(-0.40%)
Sep 14, 2006	10.90	10.94	10.01	10.04	1,541,714	-0.73(-6.78%)
Sep 13, 2006	10.71	10.94	10.66	10.77	972,182	+0.19(+1.80%)
Sep 12, 2006	11.20	11.33	10.48	10.58	1,219,919	-0.55(-4.94%)
Sep 11, 2006	11.95	11.95	11.02	11.13	1,403,494	-1.14(-9.29%)
Sep 08, 2006	12.03	12.34	11.86	12.27	878,913	-0.80(-6.12%)
Sep 06, 2006	13.12	13.50	13.01	13.07	1,604,276	-0.05(-0.38%)
Sep 05, 2006	12.85	13.20	12.78	13.12	1,162,239	+0.71(+5.72%)
Sep 01, 2006	12.06	12.49	11.67	12.41	1,043,065	+0.33(+2.73%)
Aug 31, 2006	11.44	12.18	11.44	12.08	1,611,895	+0.95(+8.54%)
Aug 30, 2006	11.13	11.28	11.07	11.13	1,069,615	+0.09(+0.82%)
Aug 29, 2006	10.98	11.07	10.70	11.04	1,043,435	+0.10(+0.91%)
Aug 28, 2006	11.20	11.20	10.92	10.94	344,999	-0.25(-2.23%)
Aug 25, 2006	11.32	11.33	11.10	11.19	1,516,275	-0.03(-0.27%)
Aug 24, 2006	11.50	11.55	11.20	11.22	288,353	-0.22(-1.92%)
Aug 23, 2006	11.68	11.72	11.40	11.44	726,365	-0.08(-0.69%)
Aug 22, 2006	11.45	11.58	11.29	11.52	491,981	-0.02(-0.17%)
Aug 21, 2006	11.05	11.55	11.01	11.54	842,420	+0.70(+6.46%)
Aug 18, 2006	10.65	10.93	10.59	10.84	301,750	+0.14(+1.31%)
Aug 17, 2006	11.00	11.00	10.52	10.70	545,120	-0.30(-2.73%)
Aug 16, 2006	11.10	11.24	10.81	11.00	1,869,875	+0.00(+0.00%)
Aug 15, 2006	10.93	11.21	10.93	11.00	652,070	+0.02(+0.18%)
Aug 14, 2006	10.90	11.11	10.66	10.98	395,889	+0.05(+0.46%)
Aug 11, 2006	11.33	11.38	10.87	10.93	609,463	-0.34(-3.02%)
Aug 10, 2006	11.26	11.52	11.18	11.27	669,786	-0.11(-0.97%)
Aug 09, 2006	11.48	11.63	11.31	11.38	652,985	-0.01(-0.09%)
Aug 08, 2006	11.50	11.71	11.28	11.39	1,366,521	-0.26(-2.23%)
Aug 07, 2006	12.05	12.19	11.59	11.65	946,567	+0.00(+0.00%)
Aug 04, 2006	12.05	12.19	11.59	11.65	946,567	-0.12(-1.02%)
Aug 03, 2006	11.75	11.95	11.60	11.77	971,448	-0.06(-0.51%)
Aug 02, 2006	11.75	11.95	11.56	11.83	895,837	+0.34(+2.96%)
Aug 01, 2006	11.02	11.50	10.95	11.49	769,976	+0.47(+4.26%)
Jul 31, 2006	10.85	11.09	10.72	11.02	734,904	+0.20(+1.85%)
Jul 28, 2006	10.51	10.93	10.41	10.82	470,860	+0.23(+2.17%)
Jul 27, 2006	11.15	11.31	10.50	10.59	1,235,177	-0.34(-3.11%)
Jul 26, 2006	10.55	10.95	10.28	10.93	630,375	+0.46(+4.39%)
Jul 25, 2006	10.20	10.49	9.990	10.47	625,764	+0.39(+3.87%)
Jul 24, 2006	9.330	10.12	9.320	10.08	544,774	+0.58(+6.11%)
Jul 21, 2006	9.750	9.850	9.300	9.500	311,274	-0.16(-1.66%)
Jul 20, 2006	10.10	10.18	9.600	9.660	325,259	-0.47(-4.64%)
Jul 19, 2006	9.660	10.16	9.660	10.13	428,618	+0.39(+4.00%)
Jul 18, 2006	9.930	10.02	9.430	9.740	503,738	-0.14(-1.42%)
Jul 17, 2006	10.05	10.30	9.850	9.880	455,671	-0.52(-5.00%)
Jul 14, 2006	10.50	10.50	10.15	10.40	400,536	+0.02(+0.19%)
Jul 13, 2006	10.83	10.87	10.35	10.38	856,293	-0.42(-3.89%)
Jul 12, 2006	10.93	11.25	10.75	10.80	1,198,195	+0.03(+0.28%)
Jul 11, 2006	10.45	10.77	10.45	10.77	627,730	+0.42(+4.06%)
Jul 10, 2006	10.20	10.48	10.07	10.35	574,802	-0.20(-1.90%)
Jul 07, 2006	10.75	10.75	10.47	10.55	346,471	-0.20(-1.86%)
Jul 06, 2006	10.70	10.88	10.56	10.75	757,100	+0.05(+0.47%)
Jul 05, 2006	10.95	10.98	10.40	10.70	1,118,509	+0.20(+1.90%)

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.