Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	14.64	14.74	14.55	14.55	42,638,492	-0.14(-0.98%)
Sep 28, 2006	14.61	14.71	14.47	14.70	43,287,440	+0.09(+0.63%)
Sep 27, 2006	14.48	14.68	14.47	14.61	53,263,972	+0.07(+0.51%)
Sep 26, 2006	14.44	14.71	14.40	14.53	51,873,560	+0.13(+0.88%)
Sep 25, 2006	14.24	14.46	14.17	14.41	41,330,428	+0.16(+1.10%)
Sep 22, 2006	14.11	14.35	14.05	14.25	39,891,896	-0.05(-0.35%)
Sep 21, 2006	14.42	14.48	14.23	14.30	44,229,180	-0.12(-0.84%)
Sep 20, 2006	14.39	14.47	14.29	14.42	46,466,444	+0.11(+0.76%)
Sep 19, 2006	14.24	14.31	14.16	14.31	38,708,536	+0.12(+0.83%)
Sep 18, 2006	14.23	14.32	14.06	14.19	36,702,388	-0.04(-0.25%)
Sep 15, 2006	14.35	14.41	14.21	14.23	58,108,216	-0.04(-0.31%)
Sep 14, 2006	14.12	14.29	14.04	14.27	34,431,912	+0.09(+0.60%)
Sep 13, 2006	14.15	14.27	14.03	14.19	37,848,468	+0.00(+0.02%)
Sep 12, 2006	14.06	14.35	14.01	14.19	62,479,048	+0.17(+1.22%)
Sep 11, 2006	13.78	14.02	13.66	14.01	58,112,960	+0.23(+1.65%)
Sep 08, 2006	13.48	13.81	13.44	13.79	47,624,048	+0.35(+2.59%)
Sep 07, 2006	13.40	13.59	13.37	13.44	54,113,536	+0.04(+0.31%)
Sep 06, 2006	13.41	13.47	13.32	13.40	34,260,104	-0.05(-0.37%)
Sep 05, 2006	13.49	13.54	13.39	13.45	35,786,404	+0.04(+0.26%)
Sep 01, 2006	13.28	13.52	12.99	13.41	38,575,020	+0.22(+1.63%)
Aug 31, 2006	13.26	13.27	13.14	13.20	29,769,986	+0.03(+0.22%)
Aug 30, 2006	13.17	13.26	13.04	13.17	41,188,100	+0.04(+0.29%)
Aug 29, 2006	13.18	13.18	13.00	13.13	33,408,504	+0.02(+0.14%)
Aug 28, 2006	13.04	13.18	13.03	13.11	37,961,992	+0.16(+1.25%)
Aug 25, 2006	12.87	13.00	12.84	12.95	26,163,658	+0.05(+0.41%)
Aug 24, 2006	12.97	12.97	12.88	12.90	25,348,320	-0.02(-0.14%)
Aug 23, 2006	13.01	13.03	12.83	12.91	35,851,808	-0.09(-0.70%)
Aug 22, 2006	13.04	13.09	12.98	13.00	28,016,298	-0.01(-0.05%)
Aug 21, 2006	13.07	13.10	12.99	13.01	32,133,312	-0.12(-0.90%)
Aug 18, 2006	13.20	13.20	13.07	13.13	30,782,210	-0.04(-0.31%)
Aug 17, 2006	13.13	13.28	13.08	13.17	41,912,956	+0.06(+0.45%)
Aug 16, 2006	13.15	13.18	13.00	13.11	55,759,124	-0.04(-0.27%)
Aug 15, 2006	13.21	13.25	13.00	13.15	62,996,512	-0.16(-1.22%)
Aug 14, 2006	13.23	13.41	13.20	13.31	37,177,832	+0.12(+0.92%)
Aug 11, 2006	13.25	13.26	13.07	13.19	27,938,696	-0.06(-0.45%)
Aug 10, 2006	12.95	13.26	12.91	13.25	41,142,352	+0.29(+2.25%)
Aug 09, 2006	13.21	13.24	12.94	12.95	34,835,516	-0.17(-1.26%)
Aug 08, 2006	13.23	13.28	13.09	13.12	26,061,318	-0.11(-0.80%)
Aug 07, 2006	13.16	13.29	13.13	13.23	24,856,610	-0.01(-0.11%)
Aug 04, 2006	13.32	13.41	13.18	13.24	32,982,876	+0.04(+0.31%)
Aug 03, 2006	13.06	13.32	13.03	13.20	37,396,744	+0.11(+0.81%)
Aug 02, 2006	13.07	13.11	12.98	13.09	27,075,238	+0.08(+0.64%)
Aug 01, 2006	13.09	13.10	12.92	13.01	32,685,002	-0.12(-0.92%)
Jul 31, 2006	13.29	13.31	13.08	13.13	45,685,332	+0.01(+0.09%)
Jul 28, 2006	12.92	13.14	12.92	13.12	41,884,492	+0.27(+2.14%)
Jul 27, 2006	12.98	12.98	12.83	12.85	29,505,322	-0.04(-0.32%)
Jul 26, 2006	13.12	13.12	12.87	12.89	41,842,468	-0.30(-2.24%)
Jul 25, 2006	13.05	13.22	12.97	13.18	36,188,312	+0.07(+0.54%)
Jul 24, 2006	12.99	13.25	12.99	13.11	39,479,820	+0.21(+1.62%)
Jul 21, 2006	13.13	13.13	12.85	12.90	43,977,056	-0.17(-1.29%)
Jul 20, 2006	13.09	13.16	13.03	13.07	34,756,896	+0.03(+0.20%)
Jul 19, 2006	12.77	13.08	12.76	13.04	60,607,432	+0.30(+2.39%)
Jul 18, 2006	12.62	12.76	12.49	12.74	69,048,176	+0.04(+0.35%)
Jul 17, 2006	12.76	12.96	12.61	12.69	59,972,036	-0.01(-0.07%)
Jul 14, 2006	12.96	12.99	12.63	12.70	68,020,360	-0.33(-2.51%)
Jul 13, 2006	13.15	13.17	12.90	13.03	89,144,248	-0.29(-2.19%)
Jul 12, 2006	13.64	13.65	13.31	13.32	44,929,976	-0.29(-2.12%)
Jul 11, 2006	13.59	13.64	13.40	13.61	44,752,404	-0.01(-0.11%)
Jul 10, 2006	13.65	13.79	13.59	13.63	24,767,486	+0.05(+0.39%)
Jul 07, 2006	13.72	13.76	13.54	13.57	35,668,812	-0.21(-1.54%)
Jul 06, 2006	13.82	13.91	13.72	13.79	34,477,324	-0.09(-0.64%)
Jul 05, 2006	13.93	13.97	13.80	13.88	39,048,768	-0.16(-1.16%)

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.