Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	13.96	14.03	13.77	13.80	544,812	-0.18(-1.29%)
Sep 28, 2006	13.89	14.05	13.87	13.98	459,416	+0.07(+0.52%)
Sep 27, 2006	13.57	13.97	13.53	13.90	548,970	+0.26(+1.93%)
Sep 26, 2006	13.69	13.74	13.58	13.64	675,955	-0.11(-0.79%)
Sep 25, 2006	13.61	13.86	13.38	13.75	900,256	+0.27(+1.98%)
Sep 22, 2006	13.73	13.75	13.38	13.48	394,815	-0.30(-2.17%)
Sep 21, 2006	13.84	14.03	13.65	13.78	440,840	+0.03(+0.24%)
Sep 20, 2006	13.40	13.83	13.35	13.75	408,955	+0.44(+3.31%)
Sep 19, 2006	13.35	13.40	13.03	13.31	417,827	-0.10(-0.73%)
Sep 18, 2006	13.46	13.58	13.31	13.41	355,444	-0.19(-1.41%)
Sep 15, 2006	13.43	13.70	13.41	13.60	513,481	+0.25(+1.84%)
Sep 14, 2006	13.31	13.41	13.25	13.35	184,376	-0.03(-0.22%)
Sep 13, 2006	13.28	13.42	13.18	13.38	266,444	+0.06(+0.49%)
Sep 12, 2006	13.05	13.32	13.03	13.32	274,208	+0.24(+1.82%)
Sep 11, 2006	13.13	13.24	13.01	13.08	415,887	-0.20(-1.52%)
Sep 08, 2006	13.38	13.38	13.21	13.28	375,407	-0.14(-1.07%)
Sep 07, 2006	13.46	13.69	13.38	13.42	310,251	-0.12(-0.91%)
Sep 06, 2006	13.90	13.92	13.51	13.55	197,407	-0.43(-3.05%)
Sep 05, 2006	13.97	14.04	13.80	13.97	210,161	+0.04(+0.26%)
Sep 01, 2006	13.99	14.05	13.77	13.94	194,357	+0.08(+0.55%)
Aug 31, 2006	13.77	14.02	13.71	13.86	259,513	+0.15(+1.10%)
Aug 30, 2006	13.69	13.89	13.63	13.71	233,451	-0.03(-0.21%)
Aug 29, 2006	13.41	13.81	13.35	13.74	422,263	+0.40(+3.03%)
Aug 28, 2006	13.20	13.40	13.14	13.33	147,778	+0.15(+1.12%)
Aug 25, 2006	13.13	13.24	13.11	13.19	142,233	+0.06(+0.47%)
Aug 24, 2006	13.20	13.21	12.88	13.12	385,111	-0.12(-0.87%)
Aug 23, 2006	13.43	13.52	13.12	13.24	218,202	-0.17(-1.26%)
Aug 22, 2006	13.32	13.41	13.23	13.41	141,678	+0.05(+0.38%)
Aug 21, 2006	13.41	13.53	13.24	13.36	151,382	-0.10(-0.75%)
Aug 18, 2006	13.81	13.89	13.38	13.46	253,968	-0.32(-2.30%)
Aug 17, 2006	13.53	13.94	13.38	13.78	328,828	+0.25(+1.87%)
Aug 16, 2006	13.40	13.55	13.35	13.53	134,747	+0.20(+1.52%)
Aug 15, 2006	13.33	13.38	13.20	13.32	275,594	+0.09(+0.65%)
Aug 14, 2006	13.07	13.44	13.07	13.24	194,080	+0.09(+0.69%)
Aug 11, 2006	13.31	13.31	13.06	13.15	369,307	-0.13(-0.98%)
Aug 10, 2006	13.12	13.47	12.94	13.28	311,638	+0.05(+0.35%)
Aug 09, 2006	13.53	13.57	13.22	13.23	152,491	-0.22(-1.61%)
Aug 08, 2006	13.75	13.87	13.45	13.45	200,457	-0.23(-1.69%)
Aug 07, 2006	13.81	13.82	13.58	13.68	99,258	-0.22(-1.58%)
Aug 04, 2006	13.98	14.13	13.69	13.90	254,245	+0.06(+0.47%)
Aug 03, 2006	13.81	14.00	13.71	13.83	374,021	-0.07(-0.49%)
Aug 02, 2006	13.63	13.99	13.58	13.90	340,750	+0.31(+2.28%)
Aug 01, 2006	13.60	13.68	13.42	13.59	231,510	-0.06(-0.45%)
Jul 31, 2006	13.56	13.72	13.45	13.65	217,647	-0.14(-0.99%)
Jul 28, 2006	13.53	13.91	13.51	13.79	162,473	+0.26(+1.95%)
Jul 27, 2006	13.71	13.83	13.47	13.53	231,787	-0.18(-1.29%)
Jul 26, 2006	13.92	13.92	13.67	13.70	290,011	-0.22(-1.55%)
Jul 25, 2006	13.80	14.03	13.73	13.92	143,896	+0.14(+1.02%)
Jul 24, 2006	13.40	13.92	13.36	13.78	236,223	+0.43(+3.24%)
Jul 21, 2006	13.56	13.59	13.22	13.35	228,460	-0.31(-2.25%)
Jul 20, 2006	13.60	13.72	13.53	13.65	341,581	+0.04(+0.32%)
Jul 19, 2006	13.03	13.67	13.03	13.61	365,426	+0.53(+4.08%)
Jul 18, 2006	12.80	13.11	12.80	13.07	347,127	+0.31(+2.40%)
Jul 17, 2006	12.83	12.85	12.59	12.77	443,335	-0.13(-1.01%)
Jul 14, 2006	13.00	13.03	12.84	12.90	320,787	-0.07(-0.53%)
Jul 13, 2006	13.11	13.25	12.88	12.97	552,852	-0.20(-1.53%)
Jul 12, 2006	13.44	13.49	13.13	13.17	421,154	-0.32(-2.35%)
Jul 11, 2006	13.25	13.49	13.25	13.49	212,379	+0.20(+1.49%)
Jul 10, 2006	13.11	13.31	13.05	13.29	281,139	+0.21(+1.63%)
Jul 07, 2006	13.06	13.27	13.03	13.07	212,656	-0.03(-0.19%)
Jul 06, 2006	12.91	13.16	12.91	13.10	408,955	+0.21(+1.62%)
Jul 05, 2006	12.87	13.22	12.71	12.89	365,980	-0.01(-0.08%)

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.