Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	12.67	12.71	12.45	12.46	3,045,678	-0.16(-1.31%)
Sep 28, 2006	12.90	12.97	12.62	12.63	2,720,366	-0.31(-2.43%)
Sep 27, 2006	13.05	13.06	12.87	12.94	4,608,018	-0.10(-0.78%)
Sep 26, 2006	12.74	13.11	12.69	13.04	3,815,571	+0.38(+3.04%)
Sep 25, 2006	12.53	12.70	12.50	12.66	2,553,186	+0.14(+1.13%)
Sep 22, 2006	12.49	12.53	12.38	12.52	2,145,048	+0.05(+0.44%)
Sep 21, 2006	12.51	12.60	12.41	12.46	2,006,156	-0.02(-0.19%)
Sep 20, 2006	12.78	12.78	12.45	12.49	2,665,956	-0.14(-1.12%)
Sep 19, 2006	12.60	12.67	12.47	12.63	3,149,146	+0.06(+0.50%)
Sep 18, 2006	12.45	12.56	12.42	12.56	2,777,069	+0.05(+0.38%)
Sep 15, 2006	12.38	12.56	12.16	12.52	3,168,259	+0.13(+1.08%)
Sep 14, 2006	11.93	12.43	11.91	12.38	2,910,227	+0.42(+3.48%)
Sep 13, 2006	11.79	11.98	11.70	11.97	1,554,440	+0.19(+1.60%)
Sep 12, 2006	11.76	11.80	11.68	11.78	3,718,857	+0.03(+0.27%)
Sep 11, 2006	11.85	11.91	11.66	11.75	1,780,362	-0.18(-1.51%)
Sep 08, 2006	11.93	12.00	11.81	11.93	2,531,906	+0.06(+0.53%)
Sep 07, 2006	11.72	11.92	11.71	11.87	3,060,077	+0.16(+1.34%)
Sep 06, 2006	11.59	11.73	11.52	11.71	2,558,665	+0.12(+1.02%)
Sep 05, 2006	11.46	11.65	11.40	11.59	2,360,521	+0.05(+0.41%)
Sep 01, 2006	11.54	11.63	11.43	11.54	1,490,218	-0.02(-0.14%)
Aug 31, 2006	11.58	11.69	11.52	11.56	1,581,071	-0.02(-0.20%)
Aug 30, 2006	11.77	11.79	11.55	11.58	2,271,452	-0.19(-1.60%)
Aug 29, 2006	11.42	11.81	11.42	11.77	2,668,759	+0.40(+3.52%)
Aug 28, 2006	11.30	11.43	11.28	11.37	1,137,000	+0.02(+0.14%)
Aug 25, 2006	11.19	11.39	11.17	11.36	1,528,318	+0.17(+1.54%)
Aug 24, 2006	11.40	11.42	11.13	11.18	1,859,874	-0.19(-1.66%)
Aug 23, 2006	11.36	11.40	11.30	11.37	2,599,441	-0.06(-0.48%)
Aug 22, 2006	11.38	11.43	11.28	11.43	2,007,558	+0.06(+0.48%)
Aug 21, 2006	11.27	11.52	11.27	11.37	2,446,277	+0.18(+1.61%)
Aug 18, 2006	11.20	11.21	11.01	11.19	2,526,427	-0.05(-0.42%)
Aug 17, 2006	10.85	11.25	10.81	11.24	3,579,073	+0.39(+3.62%)
Aug 16, 2006	10.67	10.85	10.53	10.85	3,118,309	+0.22(+2.07%)
Aug 15, 2006	10.63	10.70	10.59	10.63	1,903,071	+0.05(+0.45%)
Aug 14, 2006	10.55	10.78	10.53	10.58	1,883,702	+0.02(+0.22%)
Aug 11, 2006	10.46	10.61	10.42	10.56	1,873,763	+0.09(+0.90%)
Aug 10, 2006	10.31	10.52	10.24	10.46	2,329,557	+0.16(+1.52%)
Aug 09, 2006	10.39	10.47	10.25	10.30	1,908,677	-0.05(-0.46%)
Aug 08, 2006	10.40	10.54	10.32	10.35	2,481,956	-0.04(-0.38%)
Aug 07, 2006	10.48	10.56	10.37	10.39	2,030,112	-0.19(-1.78%)
Aug 04, 2006	10.87	10.90	10.45	10.58	2,877,097	-0.13(-1.17%)
Aug 03, 2006	10.83	10.84	10.67	10.70	3,035,484	-0.25(-2.29%)
Aug 02, 2006	10.81	11.02	10.74	10.96	3,991,543	+0.15(+1.38%)
Aug 01, 2006	11.07	11.10	10.78	10.81	5,391,036	-0.30(-2.69%)
Jul 31, 2006	10.72	11.35	10.34	11.10	7,741,364	-0.33(-2.88%)
Jul 28, 2006	11.10	11.43	11.09	11.43	4,001,992	+0.33(+2.97%)
Jul 27, 2006	11.25	11.38	11.10	11.10	1,489,326	-0.15(-1.32%)
Jul 26, 2006	11.18	11.37	11.18	11.25	1,441,288	+0.00(+0.00%)
Jul 25, 2006	11.29	11.46	11.21	11.25	1,939,641	-0.15(-1.31%)
Jul 24, 2006	11.20	11.43	11.16	11.40	1,847,004	+0.21(+1.89%)
Jul 21, 2006	11.65	11.71	11.19	11.19	1,958,118	-0.33(-2.86%)
Jul 20, 2006	11.47	11.64	11.42	11.52	1,337,565	+0.08(+0.69%)
Jul 19, 2006	11.30	11.48	11.29	11.44	2,030,876	+0.23(+2.03%)
Jul 18, 2006	11.16	11.32	11.08	11.21	2,278,970	+0.06(+0.56%)
Jul 17, 2006	11.16	11.25	11.07	11.15	1,995,962	-0.13(-1.11%)
Jul 14, 2006	11.52	11.61	11.20	11.28	2,265,973	-0.29(-2.51%)
Jul 13, 2006	11.91	11.98	11.53	11.57	2,053,303	-0.33(-2.77%)
Jul 12, 2006	12.12	12.16	11.87	11.90	1,491,493	-0.26(-2.13%)
Jul 11, 2006	11.99	12.16	11.88	12.16	1,785,968	+0.16(+1.37%)
Jul 10, 2006	11.78	12.16	11.61	11.99	3,085,689	+0.65(+5.74%)
Jul 07, 2006	11.61	11.61	11.32	11.34	1,626,434	-0.32(-2.76%)
Jul 06, 2006	11.40	11.69	11.35	11.66	1,725,697	+0.32(+2.84%)
Jul 05, 2006	11.59	11.64	11.32	11.34	2,392,505	-0.31(-2.69%)

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.