Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	11.46	11.94	11.40	11.47	3,012,864	+0.30(+2.68%)
Sep 28, 2006	11.10	11.22	10.99	11.17	1,050,626	+0.07(+0.66%)
Sep 27, 2006	10.89	11.19	10.83	11.09	590,622	+0.09(+0.77%)
Sep 26, 2006	10.94	11.04	10.85	11.01	735,314	+0.06(+0.59%)
Sep 25, 2006	10.85	11.02	10.72	10.94	546,424	+0.11(+1.05%)
Sep 22, 2006	10.82	10.89	10.73	10.83	694,573	+0.04(+0.38%)
Sep 21, 2006	10.93	11.03	10.73	10.79	2,341,994	-0.10(-0.93%)
Sep 20, 2006	10.81	10.97	10.74	10.89	533,090	+0.16(+1.47%)
Sep 19, 2006	10.66	10.76	10.45	10.73	559,263	+0.01(+0.08%)
Sep 18, 2006	10.62	10.81	10.45	10.72	583,955	+0.15(+1.46%)
Sep 15, 2006	10.87	11.01	10.55	10.57	1,524,951	-0.21(-1.99%)
Sep 14, 2006	10.89	10.89	10.64	10.79	500,991	-0.11(-0.97%)
Sep 13, 2006	10.90	11.10	10.84	10.89	924,205	-0.01(-0.07%)
Sep 12, 2006	10.53	10.96	10.50	10.90	1,901,003	+0.35(+3.34%)
Sep 11, 2006	10.36	10.61	10.29	10.55	476,053	+0.17(+1.64%)
Sep 08, 2006	10.30	10.43	10.17	10.38	468,152	+0.11(+1.10%)
Sep 07, 2006	10.14	10.33	10.07	10.26	539,263	+0.07(+0.72%)
Sep 06, 2006	10.18	10.32	10.02	10.19	702,475	-0.07(-0.67%)
Sep 05, 2006	10.18	10.26	10.10	10.26	826,426	+0.10(+1.00%)
Sep 01, 2006	10.25	10.30	10.12	10.16	676,055	-0.06(-0.60%)
Aug 31, 2006	10.35	10.37	10.17	10.22	469,633	-0.09(-0.90%)
Aug 30, 2006	10.32	10.36	10.18	10.31	994,329	+0.08(+0.83%)
Aug 29, 2006	10.19	10.28	10.08	10.23	771,858	+0.06(+0.60%)
Aug 28, 2006	9.991	10.22	9.991	10.17	434,818	+0.14(+1.37%)
Aug 25, 2006	9.967	10.13	9.922	10.03	252,100	-0.00(-0.04%)
Aug 24, 2006	10.17	10.17	9.882	10.03	646,672	-0.09(-0.88%)
Aug 23, 2006	10.36	10.38	10.06	10.12	615,560	-0.21(-2.04%)
Aug 22, 2006	10.28	10.40	10.25	10.33	567,412	+0.03(+0.31%)
Aug 21, 2006	10.43	10.43	10.27	10.30	445,188	-0.21(-2.04%)
Aug 18, 2006	10.44	10.54	10.34	10.51	478,522	+0.11(+1.01%)
Aug 17, 2006	10.44	10.54	10.38	10.41	718,524	-0.10(-0.93%)
Aug 16, 2006	10.61	10.61	10.42	10.51	593,585	-0.04(-0.38%)
Aug 15, 2006	10.49	10.59	10.42	10.55	1,053,342	+0.27(+2.60%)
Aug 14, 2006	10.19	10.42	10.10	10.28	1,350,875	+0.22(+2.17%)
Aug 11, 2006	10.53	10.54	10.01	10.06	1,536,802	-0.59(-5.55%)
Aug 10, 2006	10.20	10.72	10.17	10.65	1,182,479	+0.45(+4.45%)
Aug 09, 2006	10.47	10.49	10.19	10.20	510,621	-0.17(-1.64%)
Aug 08, 2006	10.47	10.61	10.25	10.37	1,406,678	-0.10(-0.97%)
Aug 07, 2006	10.24	10.48	10.22	10.47	840,500	+0.11(+1.06%)
Aug 04, 2006	10.51	10.53	10.23	10.36	677,042	+0.00(+0.00%)
Aug 03, 2006	10.25	10.44	10.16	10.36	807,167	+0.02(+0.20%)
Aug 02, 2006	10.29	10.42	10.26	10.34	532,350	+0.04(+0.43%)
Aug 01, 2006	10.31	10.37	10.10	10.29	998,033	-0.01(-0.08%)
Jul 31, 2006	10.39	10.47	10.20	10.30	1,156,552	-0.09(-0.82%)
Jul 28, 2006	10.16	10.42	10.06	10.39	839,760	+0.31(+3.10%)
Jul 27, 2006	10.29	10.32	9.979	10.08	718,277	-0.14(-1.39%)
Jul 26, 2006	10.23	10.26	10.08	10.22	757,784	-0.01(-0.12%)
Jul 25, 2006	10.28	10.39	10.17	10.23	1,235,072	-0.04(-0.43%)
Jul 24, 2006	10.08	10.39	10.15	10.27	1,016,057	+0.19(+1.93%)
Jul 21, 2006	10.10	10.14	9.902	10.08	1,302,233	-0.02(-0.24%)
Jul 20, 2006	10.37	10.43	10.03	10.10	1,070,132	-0.20(-1.96%)
Jul 19, 2006	10.12	10.40	10.06	10.31	1,414,332	+0.13(+1.23%)
Jul 18, 2006	10.10	10.27	9.906	10.18	2,908,419	+0.29(+2.95%)
Jul 17, 2006	9.700	9.898	9.679	9.890	1,138,774	+0.18(+1.88%)
Jul 14, 2006	9.679	9.785	9.607	9.708	1,820,755	+0.03(+0.29%)
Jul 13, 2006	9.368	9.704	9.274	9.679	1,667,174	+0.40(+4.28%)
Jul 12, 2006	9.817	9.817	9.254	9.283	1,926,435	-0.13(-1.42%)
Jul 11, 2006	9.550	9.586	9.303	9.416	1,159,268	-0.13(-1.40%)
Jul 10, 2006	9.392	9.623	9.364	9.550	873,834	+0.16(+1.73%)
Jul 07, 2006	9.404	9.501	9.335	9.388	769,882	+0.01(+0.09%)
Jul 06, 2006	9.416	9.477	9.327	9.380	480,004	-0.01(-0.09%)
Jul 05, 2006	9.396	9.453	9.258	9.388	666,919	-0.12(-1.28%)

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.