Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	14.89	14.94	14.33	14.38	133,412	-0.56(-3.78%)
Sep 28, 2006	14.48	15.06	14.43	14.94	83,661	+0.45(+3.09%)
Sep 27, 2006	14.64	14.76	14.39	14.50	113,222	-0.25(-1.70%)
Sep 26, 2006	14.90	15.06	14.63	14.75	98,497	-0.15(-1.02%)
Sep 25, 2006	14.43	15.13	14.16	14.90	142,670	+0.40(+2.78%)
Sep 22, 2006	14.84	14.84	14.22	14.50	176,358	-0.48(-3.23%)
Sep 21, 2006	15.36	15.45	14.76	14.98	97,047	-0.39(-2.57%)
Sep 20, 2006	15.28	15.53	15.22	15.37	138,209	+0.27(+1.78%)
Sep 19, 2006	14.58	15.27	14.35	15.11	335,985	+0.53(+3.63%)
Sep 18, 2006	14.68	14.97	14.32	14.58	229,790	-0.53(-3.50%)
Sep 15, 2006	15.50	15.54	15.11	15.11	430,243	-0.39(-2.54%)
Sep 14, 2006	15.60	15.72	15.33	15.50	112,998	-0.18(-1.14%)
Sep 13, 2006	15.85	15.85	15.55	15.68	201,457	-0.23(-1.46%)
Sep 12, 2006	15.24	16.06	15.24	15.91	120,695	+0.74(+4.84%)
Sep 11, 2006	15.02	15.49	15.00	15.18	80,761	+0.04(+0.30%)
Sep 08, 2006	15.06	15.29	15.05	15.13	120,026	+0.13(+0.90%)
Sep 07, 2006	15.06	15.24	14.88	15.00	181,155	-0.36(-2.34%)
Sep 06, 2006	15.78	15.98	15.18	15.36	174,685	-0.53(-3.33%)
Sep 05, 2006	15.70	16.09	15.69	15.89	179,035	+0.16(+1.03%)
Sep 01, 2006	15.93	16.00	15.67	15.72	98,720	-0.21(-1.29%)
Aug 31, 2006	16.08	16.11	15.89	15.93	115,453	-0.04(-0.28%)
Aug 30, 2006	16.08	16.13	15.92	15.98	134,193	-0.11(-0.67%)
Aug 29, 2006	16.12	16.14	15.63	16.08	130,512	+0.08(+0.50%)
Aug 28, 2006	15.60	16.04	15.51	16.00	70,945	+0.47(+3.00%)
Aug 25, 2006	15.72	15.98	15.44	15.54	75,518	-0.17(-1.08%)
Aug 24, 2006	16.09	16.12	15.64	15.71	92,250	-0.34(-2.12%)
Aug 23, 2006	16.23	16.45	15.82	16.05	162,415	-0.07(-0.44%)
Aug 22, 2006	16.05	16.30	15.85	16.12	115,787	+0.00(+0.00%)
Aug 21, 2006	16.05	16.14	15.95	16.12	134,081	+0.04(+0.22%)
Aug 18, 2006	16.14	16.18	15.51	16.08	117,460	-0.03(-0.17%)
Aug 17, 2006	16.30	16.50	16.05	16.11	138,989	-0.16(-0.99%)
Aug 16, 2006	16.36	16.36	15.94	16.27	170,446	+0.13(+0.83%)
Aug 15, 2006	15.73	16.18	15.73	16.14	106,975	+0.60(+3.87%)
Aug 14, 2006	16.14	16.22	15.30	15.54	148,471	-0.42(-2.64%)
Aug 11, 2006	16.58	16.59	15.72	15.96	171,004	-0.77(-4.61%)
Aug 10, 2006	15.91	16.90	15.85	16.73	123,819	+0.64(+3.96%)
Aug 09, 2006	16.50	17.19	15.92	16.09	197,887	+0.01(+0.06%)
Aug 08, 2006	17.08	17.45	16.03	16.08	189,967	-0.94(-5.53%)
Aug 07, 2006	16.90	17.06	16.36	17.02	162,638	+0.13(+0.74%)
Aug 04, 2006	16.94	17.47	16.23	16.90	268,609	+0.38(+2.28%)
Aug 03, 2006	15.87	16.83	15.87	16.52	125,380	+0.49(+3.08%)
Aug 02, 2006	15.55	16.46	15.55	16.03	152,598	+0.68(+4.44%)
Aug 01, 2006	16.32	16.32	15.07	15.35	231,240	-0.82(-5.05%)
Jul 31, 2006	16.46	16.50	15.86	16.16	110,991	-0.26(-1.58%)
Jul 28, 2006	15.87	16.72	15.69	16.42	113,556	+0.56(+3.56%)
Jul 27, 2006	16.58	16.74	15.80	15.86	102,736	-0.58(-3.54%)
Jul 26, 2006	16.90	16.91	15.96	16.44	189,521	-0.46(-2.71%)
Jul 25, 2006	16.58	17.45	16.33	16.90	219,081	+0.35(+2.11%)
Jul 24, 2006	15.46	16.74	15.46	16.55	175,020	+1.19(+7.76%)
Jul 21, 2006	16.22	16.22	15.11	15.36	158,287	-0.86(-5.31%)
Jul 20, 2006	16.24	17.17	16.15	16.22	195,433	-0.87(-5.09%)
Jul 19, 2006	16.58	17.57	16.37	17.09	348,590	+0.34(+2.03%)
Jul 18, 2006	15.33	16.82	15.23	16.75	381,497	+1.77(+11.86%)
Jul 17, 2006	14.88	15.44	14.39	14.97	317,691	+0.28(+1.89%)
Jul 14, 2006	15.33	15.39	14.51	14.69	356,287	-1.02(-6.50%)
Jul 13, 2006	16.00	16.09	15.54	15.72	263,924	-0.53(-3.26%)
Jul 12, 2006	16.94	17.32	16.15	16.24	215,735	-1.28(-7.31%)
Jul 11, 2006	16.94	17.61	16.43	17.53	194,206	+0.45(+2.63%)
Jul 10, 2006	17.26	18.60	16.72	17.08	570,126	-0.45(-2.56%)
Jul 07, 2006	17.93	18.15	17.34	17.53	297,500	-1.48(-7.78%)
Jul 06, 2006	18.74	19.30	18.61	19.01	227,671	+0.48(+2.56%)
Jul 05, 2006	18.44	18.83	18.42	18.53	287,015	-0.09(-0.48%)

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.