Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	11.52	11.63	11.48	11.50	18,448,212	-0.12(-1.06%)
Sep 28, 2006	11.69	11.74	11.57	11.63	24,135,196	+0.10(+0.86%)
Sep 27, 2006	11.47	11.66	11.45	11.53	21,014,424	+0.11(+0.92%)
Sep 26, 2006	11.40	11.49	11.36	11.42	20,132,946	-0.06(-0.51%)
Sep 25, 2006	11.28	11.54	11.24	11.48	18,463,102	+0.15(+1.34%)
Sep 22, 2006	11.38	11.40	11.28	11.33	13,056,308	+0.01(+0.10%)
Sep 21, 2006	11.35	11.42	11.24	11.32	20,486,392	+0.15(+1.31%)
Sep 20, 2006	11.08	11.20	11.07	11.17	15,819,526	+0.16(+1.49%)
Sep 19, 2006	11.05	11.07	10.88	11.01	14,412,756	-0.04(-0.37%)
Sep 18, 2006	11.06	11.10	10.93	11.05	27,394,952	-0.12(-1.05%)
Sep 15, 2006	11.29	11.29	11.13	11.16	20,756,142	-0.17(-1.50%)
Sep 14, 2006	11.34	11.45	11.26	11.33	20,877,838	-0.32(-2.76%)
Sep 13, 2006	11.52	11.67	11.49	11.66	21,140,226	+0.08(+0.71%)
Sep 12, 2006	11.39	11.60	11.39	11.57	29,433,304	+0.30(+2.70%)
Sep 11, 2006	11.19	11.35	11.09	11.27	16,334,035	+0.00(+0.00%)
Sep 08, 2006	11.05	11.28	11.09	11.27	18,788,822	+0.02(+0.16%)
Sep 07, 2006	11.26	11.39	11.21	11.25	17,108,024	-0.13(-1.18%)
Sep 06, 2006	11.56	11.56	11.36	11.39	28,228,332	-0.48(-4.08%)
Sep 05, 2006	11.81	11.90	11.73	11.87	15,725,216	-0.19(-1.60%)
Sep 01, 2006	12.05	12.16	11.94	12.06	14,295,682	-0.13(-1.10%)
Aug 31, 2006	12.28	12.28	12.12	12.20	12,694,303	-0.02(-0.19%)
Aug 30, 2006	12.40	12.41	12.20	12.22	19,787,030	-0.09(-0.76%)
Aug 29, 2006	12.33	12.34	12.09	12.32	22,163,768	+0.06(+0.48%)
Aug 28, 2006	12.16	12.33	12.14	12.26	6,549,463	+0.20(+1.65%)
Aug 25, 2006	12.06	12.11	12.03	12.06	7,345,360	-0.15(-1.24%)
Aug 24, 2006	12.19	12.21	12.07	12.21	8,523,973	-0.05(-0.43%)
Aug 23, 2006	12.42	12.45	12.19	12.26	12,462,894	-0.25(-1.96%)
Aug 22, 2006	12.42	12.58	12.40	12.51	6,296,659	+0.05(+0.42%)
Aug 21, 2006	12.45	12.50	12.42	12.46	5,558,785	-0.02(-0.14%)
Aug 18, 2006	12.43	12.47	12.31	12.47	5,646,933	+0.04(+0.28%)
Aug 17, 2006	12.49	12.62	12.34	12.44	9,588,935	-0.03(-0.23%)
Aug 16, 2006	12.26	12.51	12.26	12.47	16,100,914	+0.36(+2.94%)
Aug 15, 2006	11.83	12.14	11.83	12.11	18,961,864	+0.51(+4.43%)
Aug 14, 2006	11.52	11.72	11.52	11.60	7,027,515	+0.13(+1.12%)
Aug 11, 2006	11.47	11.51	11.40	11.47	8,600,311	-0.19(-1.60%)
Aug 10, 2006	11.57	11.68	11.50	11.66	10,549,488	+0.06(+0.50%)
Aug 09, 2006	11.67	11.80	11.59	11.60	15,194,105	+0.23(+2.00%)
Aug 08, 2006	11.39	11.52	11.32	11.37	9,413,153	-0.06(-0.51%)
Aug 07, 2006	11.38	11.44	11.33	11.43	5,809,536	-0.04(-0.36%)
Aug 04, 2006	11.64	11.68	11.43	11.47	8,430,177	-0.01(-0.05%)
Aug 03, 2006	11.29	11.51	11.26	11.47	9,232,749	+0.05(+0.41%)
Aug 02, 2006	11.37	11.51	11.34	11.43	10,794,591	-0.01(-0.10%)
Aug 01, 2006	11.51	11.51	11.31	11.44	10,279,397	-0.16(-1.36%)
Jul 31, 2006	11.63	11.65	11.56	11.60	7,754,092	-0.03(-0.25%)
Jul 28, 2006	11.41	11.67	11.35	11.63	11,752,235	+0.26(+2.26%)
Jul 27, 2006	11.42	11.50	11.32	11.37	9,621,284	-0.08(-0.66%)
Jul 26, 2006	11.36	11.47	11.28	11.45	17,443,498	-0.12(-1.06%)
Jul 25, 2006	11.57	11.64	11.43	11.57	11,265,111	+0.04(+0.30%)
Jul 24, 2006	11.36	11.59	11.36	11.53	13,957,982	+0.33(+2.92%)
Jul 21, 2006	11.49	11.49	11.14	11.21	21,468,342	-0.36(-3.08%)
Jul 20, 2006	11.19	11.63	11.33	11.56	46,581,552	+0.27(+2.38%)
Jul 19, 2006	11.08	11.46	11.06	11.29	30,916,240	+0.35(+3.20%)
Jul 18, 2006	10.96	11.02	10.76	10.94	20,998,164	+0.18(+1.63%)
Jul 17, 2006	10.65	10.80	10.65	10.77	17,215,342	-0.08(-0.75%)
Jul 14, 2006	10.94	10.97	10.78	10.85	18,790,362	-0.09(-0.80%)
Jul 13, 2006	10.99	11.16	10.90	10.94	21,819,564	-0.27(-2.40%)
Jul 12, 2006	11.38	11.40	11.16	11.21	14,289,520	-0.26(-2.29%)
Jul 11, 2006	11.29	11.53	11.25	11.47	16,657,871	+0.13(+1.19%)
Jul 10, 2006	11.40	11.50	11.27	11.33	18,656,514	-0.08(-0.72%)
Jul 07, 2006	11.60	11.60	11.36	11.42	18,731,482	-0.32(-2.69%)
Jul 06, 2006	11.66	11.80	11.65	11.73	9,252,946	+0.02(+0.20%)
Jul 05, 2006	11.72	11.76	11.65	11.71	11,903,712	-0.23(-1.96%)

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.