Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	13.26	13.30	13.12	13.19	4,646,277	-0.03(-0.21%)
Sep 28, 2006	13.13	13.28	13.07	13.22	5,393,216	+0.16(+1.22%)
Sep 27, 2006	12.82	13.14	12.82	13.06	6,459,908	+0.24(+1.86%)
Sep 26, 2006	12.70	12.84	12.66	12.82	7,599,387	+0.12(+0.94%)
Sep 25, 2006	12.73	12.78	12.57	12.70	6,367,415	+0.09(+0.75%)
Sep 22, 2006	12.66	12.68	12.55	12.61	7,598,434	-0.05(-0.37%)
Sep 21, 2006	12.84	12.85	12.62	12.66	7,558,703	-0.14(-1.07%)
Sep 20, 2006	12.92	12.95	12.77	12.79	3,721,662	-0.12(-0.94%)
Sep 19, 2006	12.97	12.98	12.81	12.91	3,452,446	-0.09(-0.68%)
Sep 18, 2006	12.98	13.07	12.95	13.00	4,479,408	-0.00(-0.04%)
Sep 15, 2006	13.01	13.05	12.92	13.01	5,688,495	+0.10(+0.76%)
Sep 14, 2006	12.90	12.96	12.83	12.91	4,793,122	-0.15(-1.16%)
Sep 13, 2006	12.76	13.07	12.76	13.06	4,083,371	+0.30(+2.37%)
Sep 12, 2006	12.75	12.86	12.70	12.76	3,749,950	+0.02(+0.17%)
Sep 11, 2006	12.77	12.81	12.69	12.74	3,473,424	-0.03(-0.26%)
Sep 08, 2006	12.90	12.90	12.74	12.77	4,028,066	-0.10(-0.77%)
Sep 07, 2006	12.91	12.93	12.69	12.87	4,912,632	-0.03(-0.24%)
Sep 06, 2006	13.12	13.15	12.89	12.90	4,162,197	-0.22(-1.68%)
Sep 05, 2006	13.10	13.18	13.03	13.12	3,550,025	+0.11(+0.86%)
Sep 01, 2006	12.94	13.13	12.94	13.01	3,292,252	+0.08(+0.66%)
Aug 31, 2006	12.87	12.93	12.81	12.92	3,359,000	+0.08(+0.62%)
Aug 30, 2006	12.92	12.95	12.78	12.84	3,937,162	-0.05(-0.39%)
Aug 29, 2006	12.86	12.94	12.76	12.89	3,715,941	+0.03(+0.24%)
Aug 28, 2006	12.61	12.87	12.61	12.86	3,845,304	+0.23(+1.82%)
Aug 25, 2006	12.69	12.72	12.56	12.63	5,316,933	-0.12(-0.93%)
Aug 24, 2006	12.81	12.86	12.70	12.75	3,398,095	-0.06(-0.44%)
Aug 23, 2006	12.83	12.96	12.67	12.81	4,204,153	+0.04(+0.33%)
Aug 22, 2006	12.77	12.84	12.66	12.76	3,702,909	-0.06(-0.45%)
Aug 21, 2006	12.88	12.89	12.79	12.82	2,103,189	-0.09(-0.72%)
Aug 18, 2006	12.92	13.01	12.83	12.91	2,228,738	+0.00(+0.00%)
Aug 17, 2006	12.98	13.02	12.89	12.91	4,026,795	-0.05(-0.41%)
Aug 16, 2006	12.80	13.02	12.71	12.97	6,569,565	+0.27(+2.16%)
Aug 15, 2006	12.62	12.74	12.58	12.69	3,106,947	+0.19(+1.51%)
Aug 14, 2006	12.60	12.71	12.50	12.51	3,516,651	+0.02(+0.16%)
Aug 11, 2006	12.37	12.52	12.33	12.49	4,668,526	+0.06(+0.46%)
Aug 10, 2006	12.25	12.46	12.18	12.43	4,398,357	+0.13(+1.05%)
Aug 09, 2006	12.49	12.56	12.28	12.30	4,444,127	-0.19(-1.51%)
Aug 08, 2006	12.71	12.73	12.45	12.49	5,218,083	-0.22(-1.71%)
Aug 07, 2006	12.66	12.78	12.63	12.71	3,807,481	+0.02(+0.17%)
Aug 04, 2006	12.87	12.88	12.61	12.68	4,832,853	-0.02(-0.14%)
Aug 03, 2006	12.50	12.75	12.49	12.70	6,196,096	+0.20(+1.59%)
Aug 02, 2006	12.51	12.55	12.42	12.50	6,207,221	-0.00(-0.02%)
Aug 01, 2006	12.43	12.75	12.42	12.51	13,607,319	+0.09(+0.73%)
Jul 31, 2006	12.17	12.44	12.09	12.41	7,819,019	+0.24(+1.99%)
Jul 28, 2006	12.13	12.22	12.02	12.17	7,763,078	+0.06(+0.48%)
Jul 27, 2006	12.19	12.27	12.07	12.11	4,560,141	-0.02(-0.13%)
Jul 26, 2006	12.09	12.19	11.97	12.13	5,472,996	-0.03(-0.21%)
Jul 25, 2006	12.04	12.24	11.97	12.16	4,742,267	+0.10(+0.81%)
Jul 24, 2006	12.02	12.11	11.99	12.06	8,405,764	+0.08(+0.66%)
Jul 21, 2006	12.34	12.35	11.94	11.98	8,779,233	-0.36(-2.91%)
Jul 20, 2006	12.64	12.77	12.34	12.34	7,223,693	-0.34(-2.66%)
Jul 19, 2006	12.31	12.70	12.30	12.67	5,383,999	+0.40(+3.27%)
Jul 18, 2006	12.21	12.28	11.99	12.27	6,616,924	+0.01(+0.10%)
Jul 17, 2006	12.38	12.42	12.21	12.26	3,702,591	-0.17(-1.34%)
Jul 14, 2006	12.53	12.58	12.30	12.43	3,479,781	-0.14(-1.14%)
Jul 13, 2006	12.86	12.86	12.55	12.57	4,999,087	-0.39(-3.00%)
Jul 12, 2006	12.89	13.06	12.88	12.96	5,243,510	+0.08(+0.66%)
Jul 11, 2006	12.90	12.91	12.64	12.87	5,515,269	-0.05(-0.40%)
Jul 10, 2006	12.90	12.98	12.84	12.93	2,895,580	+0.06(+0.43%)
Jul 07, 2006	13.15	13.16	12.83	12.87	4,057,626	-0.28(-2.11%)
Jul 06, 2006	13.03	13.15	13.01	13.15	4,645,006	+0.12(+0.91%)
Jul 05, 2006	13.14	13.15	12.99	13.03	4,038,237	-0.19(-1.46%)

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.