Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	12.34	12.51	12.29	12.30	7,482,465	-0.14(-1.15%)
Sep 28, 2006	12.38	12.55	12.35	12.44	16,253,061	+0.06(+0.53%)
Sep 27, 2006	12.27	12.62	12.27	12.38	17,319,828	+0.37(+3.08%)
Sep 26, 2006	12.03	12.10	11.96	12.01	4,786,202	+0.02(+0.16%)
Sep 25, 2006	12.00	12.15	11.96	11.99	8,961,767	+0.05(+0.43%)
Sep 22, 2006	11.74	11.96	11.70	11.94	5,187,491	+0.15(+1.27%)
Sep 21, 2006	11.91	11.97	11.78	11.79	7,354,453	-0.12(-0.98%)
Sep 20, 2006	11.87	11.99	11.81	11.91	9,090,395	+0.12(+0.99%)
Sep 19, 2006	11.87	11.98	11.74	11.79	8,765,975	-0.03(-0.27%)
Sep 18, 2006	11.83	12.00	11.66	11.82	22,486,216	+0.19(+1.62%)
Sep 15, 2006	11.59	11.67	11.48	11.63	12,656,863	+0.16(+1.36%)
Sep 14, 2006	11.35	11.54	11.34	11.48	23,032,000	+0.13(+1.14%)
Sep 13, 2006	11.35	11.42	11.28	11.35	19,569,666	+0.26(+2.34%)
Sep 12, 2006	11.03	11.25	11.03	11.09	16,283,254	+0.12(+1.06%)
Sep 11, 2006	10.94	11.08	10.89	10.97	14,722,309	+0.00(+0.00%)
Sep 08, 2006	10.78	10.98	10.65	10.97	8,096,337	+0.11(+1.02%)
Sep 07, 2006	10.98	11.04	10.85	10.86	17,566,302	-0.12(-1.12%)
Sep 06, 2006	10.88	11.00	10.78	10.98	16,036,935	+0.11(+1.01%)
Sep 05, 2006	11.02	11.05	10.85	10.87	15,764,120	-0.10(-0.89%)
Sep 01, 2006	11.00	11.04	10.91	10.97	7,146,029	+0.06(+0.54%)
Aug 31, 2006	11.13	11.13	10.89	10.91	24,453,226	-0.27(-2.38%)
Aug 30, 2006	11.04	11.21	11.01	11.18	12,237,704	+0.17(+1.53%)
Aug 29, 2006	10.99	11.08	10.95	11.01	8,497,627	+0.07(+0.65%)
Aug 28, 2006	10.82	11.06	10.79	10.94	6,472,849	+0.16(+1.44%)
Aug 25, 2006	10.70	10.88	10.68	10.78	10,222,015	+0.03(+0.24%)
Aug 24, 2006	10.72	10.78	10.65	10.76	12,884,080	+0.03(+0.30%)
Aug 23, 2006	10.87	10.93	10.70	10.72	13,471,457	-0.18(-1.67%)
Aug 22, 2006	10.98	11.02	10.87	10.91	12,494,499	-0.05(-0.42%)
Aug 21, 2006	10.74	11.02	10.74	10.95	8,221,423	+0.14(+1.32%)
Aug 18, 2006	10.81	10.92	10.69	10.81	32,174,770	-0.42(-3.76%)
Aug 17, 2006	11.30	11.50	11.17	11.23	8,059,983	-0.05(-0.46%)
Aug 16, 2006	11.17	11.35	11.11	11.28	5,988,991	+0.08(+0.75%)
Aug 15, 2006	11.04	11.23	10.98	11.20	5,020,660	+0.16(+1.47%)
Aug 14, 2006	11.04	11.11	10.99	11.04	10,620,994	+0.06(+0.59%)
Aug 11, 2006	10.87	11.02	10.85	10.97	5,202,280	+0.06(+0.54%)
Aug 10, 2006	10.76	10.98	10.76	10.91	5,441,975	+0.14(+1.26%)
Aug 09, 2006	10.95	11.03	10.76	10.78	5,604,185	-0.13(-1.19%)
Aug 08, 2006	10.99	11.03	10.77	10.91	10,202,143	-0.07(-0.59%)
Aug 07, 2006	10.87	10.98	10.80	10.97	4,908,206	+0.10(+0.90%)
Aug 04, 2006	10.94	11.07	10.80	10.87	6,239,316	+0.09(+0.84%)
Aug 03, 2006	10.71	10.91	10.55	10.78	15,602,834	-0.33(-2.98%)
Aug 02, 2006	10.42	11.36	10.42	11.11	5,839,567	+0.15(+1.36%)
Aug 01, 2006	11.15	11.15	10.95	10.96	8,086,479	-0.30(-2.65%)
Jul 31, 2006	11.11	11.46	11.11	11.26	9,006,594	+0.15(+1.34%)
Jul 28, 2006	10.84	11.19	10.78	11.11	6,700,221	+0.37(+3.44%)
Jul 27, 2006	11.08	11.14	10.71	10.74	4,834,726	-0.30(-2.70%)
Jul 26, 2006	11.00	11.10	10.86	11.04	6,432,643	+0.08(+0.77%)
Jul 25, 2006	10.96	11.13	10.81	10.96	10,807,697	+0.05(+0.48%)
Jul 24, 2006	10.56	11.09	10.56	10.91	8,363,145	+0.35(+3.32%)
Jul 21, 2006	10.70	10.72	10.54	10.56	6,672,492	-0.14(-1.27%)
Jul 20, 2006	10.86	11.04	10.68	10.69	9,691,020	-0.17(-1.55%)
Jul 19, 2006	10.55	10.91	10.55	10.86	10,913,373	+0.33(+3.14%)
Jul 18, 2006	10.63	10.74	10.33	10.53	8,813,883	-0.10(-0.98%)
Jul 17, 2006	10.65	10.83	10.61	10.63	11,731,356	+0.01(+0.12%)
Jul 14, 2006	10.72	10.73	10.43	10.62	6,338,983	-0.10(-0.91%)
Jul 13, 2006	10.97	11.02	10.52	10.72	8,856,554	-0.29(-2.60%)
Jul 12, 2006	11.26	11.33	10.91	11.00	7,881,906	-0.22(-1.97%)
Jul 11, 2006	11.34	11.44	11.04	11.22	8,577,885	-0.18(-1.59%)
Jul 10, 2006	10.81	11.52	10.80	11.41	12,553,806	+0.62(+5.72%)
Jul 07, 2006	11.01	11.03	10.72	10.79	9,348,884	-0.21(-1.95%)
Jul 06, 2006	11.06	11.10	10.89	11.00	7,234,451	-0.05(-0.47%)
Jul 05, 2006	11.20	11.26	10.99	11.06	7,270,036	-0.14(-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.