Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	14.17	14.22	14.15	14.17	425,500	-0.09(-0.60%)
Sep 28, 2006	14.23	14.28	14.20	14.26	534,720	-0.07(-0.52%)
Sep 27, 2006	14.27	14.37	14.25	14.33	536,295	-0.06(-0.40%)
Sep 26, 2006	14.28	14.39	14.27	14.39	1,053,162	+0.21(+1.49%)
Sep 25, 2006	14.13	14.20	14.01	14.18	684,721	+0.15(+1.06%)
Sep 22, 2006	14.09	14.11	14.01	14.03	627,486	-0.04(-0.28%)
Sep 21, 2006	14.04	14.11	13.96	14.07	717,977	+0.07(+0.53%)
Sep 20, 2006	13.89	14.00	13.88	14.00	867,104	+0.18(+1.28%)
Sep 19, 2006	13.81	13.83	13.75	13.82	629,587	-0.18(-1.31%)
Sep 18, 2006	13.97	14.01	13.92	14.00	621,010	+0.11(+0.82%)
Sep 15, 2006	13.87	13.92	13.82	13.89	874,630	+0.01(+0.08%)
Sep 14, 2006	13.89	13.93	13.83	13.88	700,124	-0.03(-0.21%)
Sep 13, 2006	13.80	13.91	13.77	13.91	689,447	+0.12(+0.87%)
Sep 12, 2006	13.71	13.79	13.66	13.79	776,263	+0.11(+0.79%)
Sep 11, 2006	13.63	13.68	13.59	13.68	468,908	+0.03(+0.25%)
Sep 08, 2006	13.62	13.65	13.55	13.64	640,964	+0.02(+0.13%)
Sep 07, 2006	13.63	13.67	13.55	13.63	671,594	-0.02(-0.17%)
Sep 06, 2006	13.68	13.71	13.65	13.65	578,302	-0.23(-1.69%)
Sep 05, 2006	13.87	13.89	13.81	13.88	582,853	+0.09(+0.66%)
Sep 01, 2006	13.72	13.83	13.68	13.79	609,458	+0.03(+0.25%)
Aug 31, 2006	13.79	13.83	13.69	13.76	722,703	-0.03(-0.21%)
Aug 30, 2006	13.75	13.81	13.74	13.79	640,088	+0.13(+0.92%)
Aug 29, 2006	13.66	13.68	13.53	13.66	626,961	+0.01(+0.08%)
Aug 28, 2006	13.55	13.68	13.55	13.65	498,488	+0.13(+0.93%)
Aug 25, 2006	13.49	13.55	13.48	13.52	579,178	-0.05(-0.38%)
Aug 24, 2006	13.57	13.60	13.51	13.57	1,540,274	+0.16(+1.19%)
Aug 23, 2006	13.49	13.51	13.31	13.41	613,659	+0.10(+0.73%)
Aug 22, 2006	13.28	13.34	13.25	13.32	1,219,442	-0.03(-0.26%)
Aug 21, 2006	13.32	13.37	13.31	13.35	354,963	+0.02(+0.17%)
Aug 18, 2006	13.27	13.35	13.25	13.33	300,353	+0.03(+0.22%)
Aug 17, 2006	13.30	13.36	13.27	13.30	488,511	-0.14(-1.06%)
Aug 16, 2006	13.40	13.47	13.36	13.44	545,572	+0.03(+0.26%)
Aug 15, 2006	13.33	13.44	13.29	13.41	1,000,653	+0.26(+2.00%)
Aug 14, 2006	13.13	13.23	13.08	13.15	729,704	+0.20(+1.54%)
Aug 11, 2006	12.97	13.00	12.91	12.95	504,089	-0.05(-0.40%)
Aug 10, 2006	12.97	13.03	12.92	13.00	574,977	-0.09(-0.66%)
Aug 09, 2006	13.09	13.20	13.08	13.08	449,830	+0.02(+0.13%)
Aug 08, 2006	13.03	13.11	13.03	13.07	878,656	-0.04(-0.31%)
Aug 07, 2006	13.17	13.22	13.07	13.11	818,095	-0.22(-1.63%)
Aug 04, 2006	13.40	13.41	13.23	13.32	2,131,879	+0.09(+0.65%)
Aug 03, 2006	13.25	13.32	13.14	13.24	1,078,191	-0.60(-4.34%)
Aug 02, 2006	13.88	13.93	13.80	13.84	1,156,080	+0.19(+1.42%)
Aug 01, 2006	13.76	13.80	13.59	13.64	2,434,158	-0.01(-0.04%)
Jul 31, 2006	13.57	13.66	13.55	13.65	774,862	+0.06(+0.46%)
Jul 28, 2006	13.55	13.65	13.51	13.59	842,074	+0.21(+1.58%)
Jul 27, 2006	13.45	13.48	13.36	13.37	639,563	+0.05(+0.34%)
Jul 26, 2006	13.29	13.39	13.28	13.33	547,147	+0.00(+0.00%)
Jul 25, 2006	13.35	13.36	13.20	13.33	746,332	-0.10(-0.72%)
Jul 24, 2006	13.39	13.44	13.36	13.43	576,202	+0.14(+1.08%)
Jul 21, 2006	13.41	13.42	13.27	13.28	1,038,284	+0.20(+1.53%)
Jul 20, 2006	13.18	13.23	13.08	13.08	1,102,871	+0.14(+1.10%)
Jul 19, 2006	12.64	12.99	12.63	12.94	1,237,995	+0.30(+2.35%)
Jul 18, 2006	12.83	12.83	12.55	12.64	494,112	+0.21(+1.65%)
Jul 17, 2006	12.42	12.51	12.42	12.44	467,683	-0.13(-1.00%)
Jul 14, 2006	12.64	12.64	12.50	12.56	628,011	-0.03(-0.27%)
Jul 13, 2006	12.73	12.74	12.57	12.60	375,441	-0.20(-1.56%)
Jul 12, 2006	12.87	12.92	12.76	12.80	464,357	-0.14(-1.10%)
Jul 11, 2006	12.81	12.95	12.80	12.94	556,074	+0.07(+0.58%)
Jul 10, 2006	12.85	12.90	12.83	12.87	443,353	-0.05(-0.35%)
Jul 07, 2006	12.88	13.00	12.87	12.91	599,131	-0.05(-0.35%)
Jul 06, 2006	12.93	13.00	12.90	12.96	829,472	+0.11(+0.85%)
Jul 05, 2006	12.88	12.97	12.79	12.85	827,197	-0.11(-0.88%)

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.