Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	10.49	10.50	10.34	10.37	490,078	-0.14(-1.33%)
Sep 28, 2006	10.55	10.56	10.47	10.51	233,842	-0.03(-0.32%)
Sep 27, 2006	10.35	10.56	10.35	10.55	526,380	+0.22(+2.09%)
Sep 26, 2006	10.31	10.38	10.27	10.33	294,660	-0.00(-0.04%)
Sep 25, 2006	10.20	10.38	10.17	10.33	293,952	+0.16(+1.58%)
Sep 22, 2006	10.19	10.25	10.10	10.17	352,177	-0.04(-0.42%)
Sep 21, 2006	10.31	10.31	10.18	10.22	557,732	-0.10(-0.95%)
Sep 20, 2006	10.16	10.32	10.14	10.31	714,256	+0.14(+1.38%)
Sep 19, 2006	10.16	10.21	10.07	10.17	436,568	-0.00(-0.04%)
Sep 18, 2006	10.19	10.22	10.15	10.18	353,592	-0.06(-0.54%)
Sep 15, 2006	10.29	10.30	10.17	10.23	450,004	-0.06(-0.62%)
Sep 14, 2006	10.26	10.34	10.26	10.30	807,840	+0.01(+0.08%)
Sep 13, 2006	10.34	10.39	10.24	10.29	564,804	-0.10(-0.98%)
Sep 12, 2006	10.32	10.41	10.28	10.39	290,888	+0.05(+0.45%)
Sep 11, 2006	10.39	10.39	10.27	10.34	689,740	-0.05(-0.49%)
Sep 08, 2006	10.31	10.41	10.31	10.39	464,148	+0.08(+0.82%)
Sep 07, 2006	10.36	10.42	10.30	10.31	325,069	-0.11(-1.02%)
Sep 06, 2006	10.41	10.46	10.37	10.41	468,155	-0.07(-0.65%)
Sep 05, 2006	10.50	10.56	10.44	10.48	698,226	-0.00(-0.04%)
Sep 01, 2006	10.51	10.56	10.44	10.49	494,557	-0.03(-0.32%)
Aug 31, 2006	10.38	10.55	10.32	10.52	733,821	+0.12(+1.14%)
Aug 30, 2006	10.35	10.45	10.23	10.40	793,696	+0.07(+0.70%)
Aug 29, 2006	10.16	10.36	10.14	10.33	789,453	+0.11(+1.04%)
Aug 28, 2006	10.12	10.24	10.09	10.22	661,217	+0.04(+0.42%)
Aug 25, 2006	10.29	10.30	10.14	10.18	679,839	-0.06(-0.62%)
Aug 24, 2006	10.18	10.25	10.09	10.24	676,775	+0.06(+0.54%)
Aug 23, 2006	10.46	10.47	10.14	10.19	849,328	-0.29(-2.75%)
Aug 22, 2006	10.44	10.55	10.44	10.48	540,288	-0.03(-0.24%)
Aug 21, 2006	10.55	10.60	10.47	10.50	458,491	-0.05(-0.44%)
Aug 18, 2006	10.46	10.60	10.45	10.55	423,131	+0.11(+1.02%)
Aug 17, 2006	10.55	10.61	10.43	10.44	429,025	-0.14(-1.32%)
Aug 16, 2006	10.61	10.66	10.51	10.58	468,627	-0.02(-0.20%)
Aug 15, 2006	10.58	10.61	10.52	10.61	434,211	+0.07(+0.68%)
Aug 14, 2006	10.45	10.59	10.41	10.53	440,340	+0.12(+1.14%)
Aug 11, 2006	10.48	10.50	10.33	10.41	473,577	-0.11(-1.09%)
Aug 10, 2006	10.49	10.58	10.45	10.53	534,395	+0.00(+0.04%)
Aug 09, 2006	10.51	10.66	10.47	10.52	594,034	+0.05(+0.44%)
Aug 08, 2006	10.53	10.61	10.46	10.48	596,627	-0.05(-0.48%)
Aug 07, 2006	10.61	10.66	10.49	10.53	559,382	-0.10(-0.92%)
Aug 04, 2006	10.54	10.65	10.52	10.63	753,386	+0.14(+1.34%)
Aug 03, 2006	10.50	10.57	10.43	10.49	489,842	-0.02(-0.20%)
Aug 02, 2006	10.52	10.65	10.46	10.51	925,232	-0.01(-0.12%)
Aug 01, 2006	10.56	10.66	10.47	10.52	919,810	-0.02(-0.20%)
Jul 31, 2006	10.48	10.62	10.48	10.54	1,078,220	-0.02(-0.16%)
Jul 28, 2006	10.46	10.61	10.29	10.56	1,082,934	+0.08(+0.77%)
Jul 27, 2006	10.78	10.90	10.41	10.48	1,723,408	-0.40(-3.67%)
Jul 26, 2006	10.61	10.90	10.57	10.88	1,229,321	+0.11(+0.98%)
Jul 25, 2006	10.88	10.89	10.69	10.77	896,709	-0.11(-1.01%)
Jul 24, 2006	10.69	10.92	10.66	10.88	698,933	+0.19(+1.75%)
Jul 21, 2006	10.63	10.71	10.61	10.69	636,701	+0.06(+0.60%)
Jul 20, 2006	10.52	10.65	10.49	10.63	556,554	+0.14(+1.33%)
Jul 19, 2006	10.35	10.54	10.35	10.49	746,079	+0.12(+1.15%)
Jul 18, 2006	10.34	10.43	10.28	10.37	619,964	+0.00(+0.00%)
Jul 17, 2006	10.33	10.42	10.27	10.37	428,317	+0.00(+0.00%)
Jul 14, 2006	10.48	10.48	10.27	10.37	836,598	-0.09(-0.85%)
Jul 13, 2006	10.52	10.59	10.36	10.46	572,112	-0.10(-0.92%)
Jul 12, 2006	10.54	10.61	10.45	10.56	863,471	+0.04(+0.36%)
Jul 11, 2006	10.42	10.55	10.34	10.52	1,052,290	+0.05(+0.49%)
Jul 10, 2006	10.41	10.52	10.41	10.47	658,859	+0.04(+0.41%)
Jul 07, 2006	10.39	10.46	10.36	10.43	977,800	+0.00(+0.00%)
Jul 06, 2006	10.54	10.56	10.37	10.43	1,185,005	-0.10(-0.97%)
Jul 05, 2006	10.61	10.67	10.44	10.53	873,372	-0.08(-0.80%)

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.