Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	14.77	14.78	14.32	14.42	409,042	-0.28(-1.90%)
Sep 28, 2006	14.83	14.83	14.56	14.69	838,671	-0.16(-1.05%)
Sep 27, 2006	14.42	14.98	14.42	14.85	565,205	+0.40(+2.78%)
Sep 26, 2006	14.31	14.51	14.16	14.45	264,696	+0.19(+1.32%)
Sep 25, 2006	14.02	14.33	13.96	14.26	402,099	+0.30(+2.12%)
Sep 22, 2006	14.13	14.18	13.90	13.96	189,173	-0.19(-1.33%)
Sep 21, 2006	14.45	14.50	14.07	14.15	316,709	-0.27(-1.88%)
Sep 20, 2006	14.16	14.45	14.10	14.42	301,848	+0.34(+2.45%)
Sep 19, 2006	14.10	14.14	13.69	14.08	377,859	-0.07(-0.46%)
Sep 18, 2006	14.27	14.33	14.11	14.14	293,200	-0.11(-0.81%)
Sep 15, 2006	14.08	14.88	13.98	14.26	842,935	+0.28(+2.00%)
Sep 14, 2006	13.90	13.98	13.69	13.98	380,417	-0.02(-0.12%)
Sep 13, 2006	13.80	14.00	13.72	14.00	348,137	+0.21(+1.49%)
Sep 12, 2006	13.32	13.80	13.27	13.79	721,245	+0.53(+3.96%)
Sep 11, 2006	13.41	13.48	13.18	13.27	225,351	-0.27(-2.00%)
Sep 08, 2006	13.44	13.63	13.35	13.54	241,673	+0.17(+1.29%)
Sep 07, 2006	13.39	13.53	13.34	13.36	241,308	-0.11(-0.79%)
Sep 06, 2006	13.82	13.82	13.45	13.47	246,911	-0.42(-3.01%)
Sep 05, 2006	13.69	13.91	13.65	13.89	278,095	+0.21(+1.50%)
Sep 01, 2006	13.61	13.87	13.57	13.69	234,365	+0.21(+1.52%)
Aug 31, 2006	13.79	13.79	13.47	13.48	380,051	-0.31(-2.26%)
Aug 30, 2006	13.59	13.82	13.51	13.79	202,572	+0.21(+1.51%)
Aug 29, 2006	13.51	13.59	13.34	13.59	224,376	+0.15(+1.10%)
Aug 28, 2006	13.46	13.61	13.35	13.44	157,136	+0.01(+0.06%)
Aug 25, 2006	13.51	13.66	13.36	13.43	136,307	-0.17(-1.27%)
Aug 24, 2006	13.91	13.93	13.41	13.60	282,724	-0.27(-1.95%)
Aug 23, 2006	13.93	13.96	13.79	13.87	667,039	+0.02(+0.12%)
Aug 22, 2006	13.77	13.91	13.75	13.86	277,242	+0.02(+0.18%)
Aug 21, 2006	13.87	13.90	13.79	13.83	204,156	-0.10(-0.71%)
Aug 18, 2006	13.91	13.95	13.82	13.93	326,941	+0.02(+0.12%)
Aug 17, 2006	13.82	13.95	13.76	13.91	602,235	+0.08(+0.59%)
Aug 16, 2006	13.59	13.85	13.50	13.83	229,858	+0.29(+2.12%)
Aug 15, 2006	13.42	13.55	13.24	13.55	367,992	+0.30(+2.29%)
Aug 14, 2006	13.27	13.42	13.20	13.24	331,692	+0.04(+0.31%)
Aug 11, 2006	13.28	13.28	13.05	13.20	400,759	-0.16(-1.23%)
Aug 10, 2006	13.36	13.55	13.32	13.36	673,861	-0.11(-0.79%)
Aug 09, 2006	13.71	13.77	13.36	13.47	618,924	-0.16(-1.14%)
Aug 08, 2006	13.85	13.88	13.58	13.63	548,273	-0.19(-1.37%)
Aug 07, 2006	13.71	13.93	13.71	13.82	246,546	+0.04(+0.30%)
Aug 04, 2006	14.42	14.45	13.59	13.78	1,250,881	-0.57(-3.95%)
Aug 03, 2006	13.79	14.41	13.76	14.34	478,719	+0.50(+3.62%)
Aug 02, 2006	13.82	13.96	13.75	13.84	587,862	+0.09(+0.66%)
Aug 01, 2006	13.82	13.87	13.59	13.75	535,970	-0.21(-1.53%)
Jul 31, 2006	13.69	13.98	13.45	13.96	510,755	+0.21(+1.49%)
Jul 28, 2006	13.71	13.95	13.63	13.76	420,614	+0.13(+0.96%)
Jul 27, 2006	13.67	13.77	13.46	13.63	497,234	-0.04(-0.30%)
Jul 26, 2006	13.50	13.78	13.09	13.67	552,414	+0.14(+1.03%)
Jul 25, 2006	13.54	13.75	13.23	13.53	604,428	-0.01(-0.06%)
Jul 24, 2006	13.71	13.73	13.36	13.54	1,142,347	+0.17(+1.29%)
Jul 21, 2006	13.79	13.82	12.77	13.36	2,248,395	+0.76(+6.06%)
Jul 20, 2006	14.57	14.74	12.54	12.60	4,673,418	-2.74(-17.87%)
Jul 19, 2006	14.59	15.50	14.59	15.34	490,900	+0.64(+4.35%)
Jul 18, 2006	14.73	14.88	14.51	14.70	331,448	-0.02(-0.17%)
Jul 17, 2006	14.69	14.97	14.66	14.73	335,956	-0.28(-1.86%)
Jul 14, 2006	15.44	15.52	14.97	15.01	862,059	-0.53(-3.43%)
Jul 13, 2006	15.93	15.93	15.47	15.54	500,279	-0.39(-2.42%)
Jul 12, 2006	16.07	16.21	15.89	15.93	341,193	-0.13(-0.82%)
Jul 11, 2006	15.87	16.10	15.76	16.06	304,285	+0.13(+0.82%)
Jul 10, 2006	15.90	16.19	15.85	15.93	200,258	+0.05(+0.31%)
Jul 07, 2006	15.94	16.23	15.85	15.88	402,708	-0.21(-1.28%)
Jul 06, 2006	16.26	16.34	15.93	16.08	443,028	+0.16(+0.98%)
Jul 05, 2006	16.03	16.06	15.75	15.93	324,262	-0.23(-1.42%)

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.