Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	14.28	14.48	14.09	14.09	181,242	-0.15(-1.02%)
Sep 28, 2006	14.40	14.56	14.14	14.24	140,527	-0.15(-1.01%)
Sep 27, 2006	14.44	14.55	14.35	14.39	186,794	-0.14(-0.95%)
Sep 26, 2006	14.34	14.52	14.04	14.52	386,543	+0.19(+1.30%)
Sep 25, 2006	14.87	14.88	14.21	14.34	348,296	-0.62(-4.12%)
Sep 22, 2006	15.03	15.08	14.89	14.95	120,540	-0.13(-0.86%)
Sep 21, 2006	15.19	15.30	14.85	15.08	151,014	-0.17(-1.12%)
Sep 20, 2006	15.38	15.40	15.17	15.25	243,425	-0.17(-1.10%)
Sep 19, 2006	15.22	15.47	15.08	15.42	152,865	+0.13(+0.85%)
Sep 18, 2006	15.51	15.55	15.16	15.29	175,196	-0.12(-0.79%)
Sep 15, 2006	15.00	15.44	14.99	15.42	144,845	+0.27(+1.77%)
Sep 14, 2006	15.08	15.21	14.99	15.15	312,640	+0.14(+0.92%)
Sep 13, 2006	14.99	15.07	14.98	15.01	109,929	-0.07(-0.48%)
Sep 12, 2006	14.37	15.38	14.35	15.08	381,608	+0.58(+3.97%)
Sep 11, 2006	14.35	14.75	14.33	14.51	163,846	+0.18(+1.24%)
Sep 08, 2006	14.51	14.54	14.09	14.33	152,742	+0.17(+1.20%)
Sep 07, 2006	13.98	14.39	13.98	14.16	240,217	-0.02(-0.11%)
Sep 06, 2006	14.28	14.39	14.03	14.18	385,433	-0.32(-2.18%)
Sep 05, 2006	14.40	14.64	14.39	14.49	309,432	-0.11(-0.78%)
Sep 01, 2006	14.56	14.62	14.51	14.61	176,307	+0.10(+0.67%)
Aug 31, 2006	14.56	14.56	14.43	14.51	58,481	-0.03(-0.22%)
Aug 30, 2006	14.36	14.57	14.36	14.54	142,254	+0.14(+0.96%)
Aug 29, 2006	14.18	14.40	14.08	14.40	129,793	+0.18(+1.25%)
Aug 28, 2006	14.22	14.26	14.13	14.22	158,787	-0.05(-0.34%)
Aug 25, 2006	14.43	14.56	14.27	14.27	317,698	-0.03(-0.23%)
Aug 24, 2006	13.79	14.35	13.78	14.31	347,926	+0.46(+3.34%)
Aug 23, 2006	13.41	13.97	13.29	13.84	238,489	+0.46(+3.45%)
Aug 22, 2006	13.40	13.44	13.31	13.38	141,884	-0.02(-0.12%)
Aug 21, 2006	13.24	13.40	13.20	13.40	94,384	+0.22(+1.66%)
Aug 18, 2006	13.09	13.20	12.98	13.18	164,463	+0.18(+1.37%)
Aug 17, 2006	13.01	13.10	12.95	13.00	131,274	-0.01(-0.06%)
Aug 16, 2006	12.93	13.02	12.85	13.01	118,196	+0.16(+1.26%)
Aug 15, 2006	12.88	12.89	12.75	12.85	162,859	+0.09(+0.70%)
Aug 14, 2006	12.64	12.94	12.64	12.76	102,157	+0.07(+0.57%)
Aug 11, 2006	12.60	12.81	12.60	12.68	118,072	-0.02(-0.19%)
Aug 10, 2006	12.65	12.81	12.59	12.71	161,378	-0.05(-0.38%)
Aug 09, 2006	12.68	12.89	12.60	12.76	180,008	+0.04(+0.32%)
Aug 08, 2006	12.93	12.96	12.72	12.72	169,398	-0.26(-2.00%)
Aug 07, 2006	12.97	13.03	12.89	12.98	184,080	-0.03(-0.25%)
Aug 04, 2006	13.15	13.52	12.90	13.01	558,902	+0.03(+0.25%)
Aug 03, 2006	12.90	13.08	12.85	12.98	407,271	+0.07(+0.57%)
Aug 02, 2006	12.98	13.00	12.83	12.90	275,379	-0.07(-0.56%)
Aug 01, 2006	13.37	13.38	12.56	12.98	908,309	-0.64(-4.70%)
Jul 31, 2006	13.77	13.90	13.56	13.62	295,984	+0.13(+0.96%)
Jul 28, 2006	13.30	13.54	13.30	13.49	137,689	+0.27(+2.02%)
Jul 27, 2006	13.25	13.28	12.99	13.22	163,476	-0.03(-0.24%)
Jul 26, 2006	13.11	13.32	13.11	13.25	147,806	+0.19(+1.49%)
Jul 25, 2006	12.87	13.08	12.87	13.06	228,372	+0.11(+0.81%)
Jul 24, 2006	13.03	13.03	12.85	12.95	192,346	+0.00(+0.00%)
Jul 21, 2006	13.06	13.07	12.82	12.95	214,431	-0.06(-0.44%)
Jul 20, 2006	13.26	13.35	13.01	13.01	118,072	-0.27(-2.01%)
Jul 19, 2006	13.35	13.37	13.25	13.28	102,897	+0.06(+0.43%)
Jul 18, 2006	13.33	13.33	13.19	13.22	96,605	-0.02(-0.18%)
Jul 17, 2006	13.26	13.33	13.19	13.24	62,429	-0.04(-0.31%)
Jul 14, 2006	13.26	13.43	13.22	13.28	104,254	+0.15(+1.11%)
Jul 13, 2006	13.43	13.43	13.06	13.14	100,676	-0.29(-2.17%)
Jul 12, 2006	13.30	13.45	13.21	13.43	146,573	-0.01(-0.06%)
Jul 11, 2006	13.62	13.62	13.21	13.44	161,748	-0.19(-1.37%)
Jul 10, 2006	13.61	13.74	13.41	13.62	143,118	+0.03(+0.24%)
Jul 07, 2006	13.66	13.74	13.57	13.59	151,755	-0.01(-0.06%)
Jul 06, 2006	13.88	13.88	13.46	13.60	264,399	-0.23(-1.64%)
Jul 05, 2006	13.97	13.97	13.78	13.83	171,618	-0.15(-1.04%)

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.