Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	11.94	12.10	11.89	11.90	7,733,574	-0.14(-1.15%)
Sep 28, 2006	11.98	12.15	11.95	12.04	16,798,510	+0.06(+0.52%)
Sep 27, 2006	11.87	12.21	11.87	11.98	17,901,076	+0.36(+3.08%)
Sep 26, 2006	11.64	11.71	11.58	11.62	4,946,825	+0.02(+0.16%)
Sep 25, 2006	11.61	11.75	11.58	11.60	9,262,521	+0.05(+0.43%)
Sep 22, 2006	11.36	11.58	11.32	11.55	5,361,582	+0.14(+1.27%)
Sep 21, 2006	11.52	11.58	11.39	11.41	7,601,266	-0.11(-0.98%)
Sep 20, 2006	11.49	11.60	11.42	11.52	9,395,466	+0.11(+0.99%)
Sep 19, 2006	11.48	11.59	11.36	11.41	9,060,158	-0.03(-0.27%)
Sep 18, 2006	11.45	11.61	11.28	11.44	23,240,846	+0.18(+1.62%)
Sep 15, 2006	11.21	11.29	11.10	11.26	13,081,624	+0.15(+1.36%)
Sep 14, 2006	10.99	11.17	10.97	11.10	23,804,946	+0.13(+1.14%)
Sep 13, 2006	10.98	11.05	10.91	10.98	20,226,420	+0.25(+2.34%)
Sep 12, 2006	10.67	10.88	10.67	10.73	16,829,716	+0.11(+1.07%)
Sep 11, 2006	10.58	10.72	10.53	10.61	15,216,385	+0.00(+0.00%)
Sep 08, 2006	10.43	10.62	10.31	10.61	8,368,048	+0.11(+1.02%)
Sep 07, 2006	10.63	10.68	10.50	10.51	18,155,822	-0.12(-1.12%)
Sep 06, 2006	10.53	10.65	10.43	10.63	16,575,130	+0.11(+1.02%)
Sep 05, 2006	10.66	10.69	10.50	10.52	16,293,159	-0.09(-0.89%)
Sep 01, 2006	10.64	10.68	10.56	10.61	7,385,848	+0.06(+0.54%)
Aug 31, 2006	10.77	10.77	10.53	10.56	25,273,870	-0.26(-2.38%)
Aug 30, 2006	10.68	10.85	10.65	10.82	12,648,398	+0.16(+1.53%)
Aug 29, 2006	10.63	10.72	10.60	10.65	8,782,805	+0.07(+0.65%)
Aug 28, 2006	10.47	10.70	10.44	10.58	6,690,076	+0.15(+1.44%)
Aug 25, 2006	10.35	10.53	10.33	10.43	10,565,063	+0.03(+0.24%)
Aug 24, 2006	10.37	10.43	10.31	10.41	13,316,466	+0.03(+0.30%)
Aug 23, 2006	10.52	10.58	10.35	10.38	13,923,555	-0.18(-1.67%)
Aug 22, 2006	10.62	10.66	10.52	10.55	12,913,810	-0.04(-0.42%)
Aug 21, 2006	10.39	10.66	10.39	10.60	8,497,331	+0.14(+1.32%)
Aug 18, 2006	10.46	10.56	10.34	10.46	33,254,546	-0.41(-3.76%)
Aug 17, 2006	10.93	11.13	10.80	10.87	8,330,473	-0.05(-0.46%)
Aug 16, 2006	10.80	10.98	10.75	10.92	6,189,980	+0.08(+0.75%)
Aug 15, 2006	10.68	10.87	10.63	10.83	5,189,151	+0.16(+1.47%)
Aug 14, 2006	10.68	10.75	10.63	10.68	10,977,431	+0.06(+0.59%)
Aug 11, 2006	10.52	10.66	10.50	10.61	5,376,867	+0.06(+0.54%)
Aug 10, 2006	10.41	10.63	10.41	10.56	5,624,606	+0.13(+1.27%)
Aug 09, 2006	10.60	10.67	10.41	10.43	5,792,260	-0.13(-1.19%)
Aug 08, 2006	10.63	10.67	10.42	10.55	10,544,524	-0.06(-0.59%)
Aug 07, 2006	10.52	10.63	10.45	10.61	5,072,924	+0.09(+0.90%)
Aug 04, 2006	10.59	10.71	10.45	10.52	6,448,705	+0.09(+0.84%)
Aug 03, 2006	10.36	10.56	10.21	10.43	16,126,461	-0.32(-2.98%)
Aug 02, 2006	10.08	10.99	10.08	10.75	6,035,541	+0.14(+1.36%)
Aug 01, 2006	10.78	10.79	10.60	10.61	8,357,858	-0.29(-2.65%)
Jul 31, 2006	10.75	11.09	10.75	10.90	9,308,853	+0.14(+1.34%)
Jul 28, 2006	10.49	10.82	10.43	10.75	6,925,078	+0.36(+3.44%)
Jul 27, 2006	10.72	10.78	10.36	10.39	4,996,978	-0.29(-2.70%)
Jul 26, 2006	10.64	10.74	10.51	10.68	6,648,521	+0.08(+0.77%)
Jul 25, 2006	10.61	10.77	10.46	10.60	11,170,401	+0.05(+0.48%)
Jul 24, 2006	10.22	10.73	10.21	10.55	8,643,810	+0.34(+3.32%)
Jul 21, 2006	10.35	10.37	10.20	10.21	6,896,419	-0.13(-1.28%)
Jul 20, 2006	10.51	10.68	10.33	10.34	10,016,247	-0.16(-1.55%)
Jul 19, 2006	10.21	10.55	10.21	10.51	11,279,622	+0.32(+3.15%)
Jul 18, 2006	10.28	10.39	9.993	10.19	9,109,674	-0.10(-0.98%)
Jul 17, 2006	10.30	10.48	10.27	10.29	12,125,057	+0.01(+0.12%)
Jul 14, 2006	10.38	10.38	10.09	10.28	6,551,718	-0.09(-0.91%)
Jul 13, 2006	10.61	10.66	10.17	10.37	9,153,777	-0.28(-2.60%)
Jul 12, 2006	10.90	10.96	10.56	10.65	8,146,420	-0.21(-1.97%)
Jul 11, 2006	10.97	11.07	10.68	10.86	8,865,756	-0.18(-1.59%)
Jul 10, 2006	10.46	11.15	10.45	11.04	12,975,108	+0.60(+5.72%)
Jul 07, 2006	10.65	10.67	10.38	10.44	9,662,630	-0.21(-1.95%)
Jul 06, 2006	10.70	10.74	10.54	10.65	7,477,238	-0.05(-0.47%)
Jul 05, 2006	10.83	10.90	10.63	10.70	7,514,016	-0.13(-1.22%)

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.