Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	14.61	14.71	14.54	14.59	46,572,708	+0.03(+0.21%)
Sep 28, 2006	14.58	14.63	14.47	14.56	40,120,828	-0.06(-0.39%)
Sep 27, 2006	14.54	14.66	14.52	14.62	46,437,840	+0.01(+0.03%)
Sep 26, 2006	14.55	14.62	14.52	14.61	50,042,060	+0.03(+0.18%)
Sep 25, 2006	14.56	14.66	14.47	14.59	49,494,412	+0.10(+0.67%)
Sep 22, 2006	14.52	14.53	14.42	14.49	37,672,152	-0.03(-0.18%)
Sep 21, 2006	14.65	14.66	14.46	14.52	52,899,048	-0.13(-0.91%)
Sep 20, 2006	14.49	14.67	14.49	14.65	53,027,700	+0.14(+0.96%)
Sep 19, 2006	14.48	14.52	14.30	14.51	41,439,812	+0.02(+0.14%)
Sep 18, 2006	14.51	14.52	14.38	14.49	41,179,204	+0.06(+0.43%)
Sep 15, 2006	14.53	14.58	14.41	14.43	53,595,560	-0.08(-0.57%)
Sep 14, 2006	14.44	14.53	14.31	14.51	40,169,996	+0.01(+0.04%)
Sep 13, 2006	14.47	14.58	14.45	14.51	42,890,168	-0.03(-0.21%)
Sep 12, 2006	14.39	14.58	14.36	14.54	73,114,840	+0.19(+1.33%)
Sep 11, 2006	14.15	14.35	14.15	14.35	39,610,104	+0.15(+1.05%)
Sep 08, 2006	14.10	14.28	14.10	14.20	34,998,232	+0.07(+0.51%)
Sep 07, 2006	14.23	14.25	14.06	14.12	51,038,440	-0.14(-0.97%)
Sep 06, 2006	14.33	14.41	14.24	14.26	58,146,412	-0.06(-0.43%)
Sep 05, 2006	14.34	14.35	14.22	14.33	39,204,516	-0.06(-0.43%)
Sep 01, 2006	14.30	14.39	14.19	14.39	45,682,636	+0.21(+1.45%)
Aug 31, 2006	14.27	14.32	14.16	14.18	44,772,348	-0.09(-0.61%)
Aug 30, 2006	14.20	14.35	14.20	14.27	50,127,180	+0.07(+0.47%)
Aug 29, 2006	14.15	14.28	14.15	14.20	41,255,772	+0.03(+0.22%)
Aug 28, 2006	13.97	14.28	13.94	14.17	55,283,984	+0.16(+1.14%)
Aug 25, 2006	13.96	14.07	13.89	14.01	31,845,266	-0.01(-0.04%)
Aug 24, 2006	14.00	14.07	13.90	14.02	43,228,320	+0.05(+0.37%)
Aug 23, 2006	13.83	13.97	13.82	13.97	41,181,728	+0.08(+0.59%)
Aug 22, 2006	13.71	13.94	13.71	13.88	48,143,752	+0.17(+1.28%)
Aug 21, 2006	13.78	14.08	13.68	13.71	46,940,208	-0.21(-1.52%)
Aug 18, 2006	13.89	13.93	13.72	13.92	51,581,812	+0.03(+0.18%)
Aug 17, 2006	13.77	13.96	13.74	13.89	58,958,556	+0.13(+0.93%)
Aug 16, 2006	13.57	13.80	13.56	13.76	57,213,388	+0.18(+1.33%)
Aug 15, 2006	13.47	13.63	13.45	13.58	42,724,980	+0.16(+1.23%)
Aug 14, 2006	13.32	13.53	13.30	13.42	43,514,580	+0.13(+1.01%)
Aug 11, 2006	13.29	13.32	13.14	13.29	31,670,166	-0.08(-0.58%)
Aug 10, 2006	13.35	13.40	13.18	13.36	45,805,264	-0.09(-0.69%)
Aug 09, 2006	13.45	13.53	13.38	13.46	64,659,704	-0.01(-0.04%)
Aug 08, 2006	13.40	13.51	13.36	13.46	68,043,736	+0.06(+0.42%)
Aug 07, 2006	13.36	13.44	13.35	13.40	53,522,488	+0.04(+0.27%)
Aug 04, 2006	13.32	13.39	13.24	13.37	61,545,604	+0.24(+1.84%)
Aug 03, 2006	13.16	13.23	13.08	13.13	55,194,004	-0.05(-0.39%)
Aug 02, 2006	13.49	13.62	13.03	13.18	118,284,416	-0.20(-1.46%)
Aug 01, 2006	13.40	13.53	13.34	13.37	64,910,788	+0.00(+0.00%)
Jul 31, 2006	13.61	13.72	13.33	13.37	100,984,304	-0.06(-0.46%)
Jul 28, 2006	13.22	13.53	13.21	13.44	91,258,184	+0.24(+1.79%)
Jul 27, 2006	12.97	13.21	12.93	13.20	69,838,856	+0.28(+2.15%)
Jul 26, 2006	12.81	13.00	12.80	12.92	55,262,216	+0.08(+0.60%)
Jul 25, 2006	12.71	12.93	12.71	12.84	57,883,664	+0.09(+0.69%)
Jul 24, 2006	12.35	12.83	12.25	12.76	92,156,232	+0.49(+4.03%)
Jul 21, 2006	12.25	12.37	12.19	12.26	72,150,720	+0.06(+0.51%)
Jul 20, 2006	12.16	12.28	12.09	12.20	65,076,952	+0.21(+1.76%)
Jul 19, 2006	11.68	12.04	11.65	11.99	65,332,120	+0.37(+3.19%)
Jul 18, 2006	11.61	11.71	11.49	11.62	52,035,208	+0.09(+0.76%)
Jul 17, 2006	11.53	11.66	11.46	11.53	45,848,212	-0.01(-0.04%)
Jul 14, 2006	11.77	11.77	11.40	11.54	55,162,716	-0.23(-1.97%)
Jul 13, 2006	11.91	11.93	11.69	11.77	49,667,764	-0.16(-1.34%)
Jul 12, 2006	12.05	12.08	11.90	11.93	32,734,176	-0.16(-1.32%)
Jul 11, 2006	12.23	12.26	11.95	12.09	53,551,252	-0.20(-1.59%)
Jul 10, 2006	12.27	12.33	12.23	12.28	27,627,902	+0.10(+0.80%)
Jul 07, 2006	12.25	12.30	12.14	12.18	33,954,044	+0.00(+0.00%)
Jul 06, 2006	12.23	12.31	12.14	12.18	39,267,484	+0.00(+0.00%)
Jul 05, 2006	12.11	12.19	12.06	12.18	58,372,624	+0.05(+0.42%)

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.