Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	11.96	12.06	11.58	11.83	929,774	-0.18(-1.50%)
Sep 28, 2006	12.28	12.34	11.95	12.01	296,611	-0.19(-1.56%)
Sep 27, 2006	12.25	12.44	12.00	12.20	406,119	-0.05(-0.41%)
Sep 26, 2006	12.49	12.63	12.25	12.25	595,931	-0.29(-2.31%)
Sep 25, 2006	12.51	12.75	12.44	12.54	271,626	-0.09(-0.71%)
Sep 22, 2006	12.92	12.92	12.50	12.63	348,423	-0.39(-3.00%)
Sep 21, 2006	13.36	13.46	12.83	13.02	248,861	-0.30(-2.25%)
Sep 20, 2006	12.98	13.46	12.92	13.32	473,753	+0.51(+3.98%)
Sep 19, 2006	12.78	12.90	12.35	12.81	388,181	+0.01(+0.08%)
Sep 18, 2006	12.90	13.07	12.51	12.80	240,157	-0.20(-1.54%)
Sep 15, 2006	13.53	13.55	12.86	13.00	507,385	-0.40(-2.99%)
Sep 14, 2006	13.71	13.76	13.19	13.40	263,811	-0.42(-3.04%)
Sep 13, 2006	13.58	13.84	13.41	13.82	333,471	+0.23(+1.69%)
Sep 12, 2006	12.87	13.69	12.87	13.59	320,872	+0.69(+5.35%)
Sep 11, 2006	12.92	13.05	12.54	12.90	209,672	-0.16(-1.23%)
Sep 08, 2006	13.30	13.42	12.89	13.06	192,022	-0.21(-1.58%)
Sep 07, 2006	13.38	13.72	13.13	13.27	331,100	-0.23(-1.70%)
Sep 06, 2006	13.93	14.15	13.50	13.50	381,915	-0.52(-3.71%)
Sep 05, 2006	13.85	14.35	13.44	14.02	445,084	+0.18(+1.30%)
Sep 01, 2006	13.86	13.97	13.59	13.84	238,841	+0.11(+0.80%)
Aug 31, 2006	13.44	13.79	13.39	13.73	508,811	+0.35(+2.62%)
Aug 30, 2006	12.96	13.45	12.79	13.38	346,099	+0.40(+3.08%)
Aug 29, 2006	12.44	12.98	12.41	12.98	248,500	+0.59(+4.76%)
Aug 28, 2006	12.05	12.42	11.96	12.39	202,549	+0.41(+3.42%)
Aug 25, 2006	11.66	12.03	11.53	11.98	129,997	+0.30(+2.57%)
Aug 24, 2006	11.49	11.88	11.49	11.68	166,440	+0.28(+2.46%)
Aug 23, 2006	12.02	12.18	11.32	11.40	235,851	-0.56(-4.68%)
Aug 22, 2006	12.05	12.08	11.58	11.96	198,801	-0.10(-0.83%)
Aug 21, 2006	12.16	12.17	11.91	12.06	246,960	-0.20(-1.63%)
Aug 18, 2006	12.42	12.54	12.00	12.26	201,181	-0.09(-0.73%)
Aug 17, 2006	11.25	12.47	11.18	12.35	1,198,042	+1.10(+9.78%)
Aug 16, 2006	10.71	11.42	10.57	11.25	841,616	+0.65(+6.13%)
Aug 15, 2006	9.780	10.64	9.750	10.60	886,122	+1.00(+10.42%)
Aug 14, 2006	9.850	10.00	9.530	9.600	526,641	-0.20(-2.04%)
Aug 11, 2006	10.23	10.23	9.640	9.800	525,774	-0.38(-3.73%)
Aug 10, 2006	10.27	10.48	10.10	10.18	290,914	-0.21(-2.02%)
Aug 09, 2006	10.59	10.81	10.30	10.39	632,613	-0.07(-0.67%)
Aug 08, 2006	10.94	11.08	10.36	10.46	376,143	-0.40(-3.68%)
Aug 07, 2006	10.88	11.17	10.75	10.86	189,068	-0.13(-1.18%)
Aug 04, 2006	11.12	11.25	10.85	10.99	316,269	-0.01(-0.09%)
Aug 03, 2006	10.39	11.11	10.27	11.00	1,041,893	+0.49(+4.66%)
Aug 02, 2006	10.93	11.18	10.19	10.51	935,799	-0.41(-3.75%)
Aug 01, 2006	11.33	11.66	10.89	10.92	340,010	-0.58(-5.04%)
Jul 31, 2006	11.73	11.73	11.20	11.50	214,088	-0.31(-2.62%)
Jul 28, 2006	11.63	11.95	11.36	11.81	157,633	+0.31(+2.70%)
Jul 27, 2006	12.00	12.10	11.37	11.50	148,974	-0.40(-3.36%)
Jul 26, 2006	11.78	12.08	11.45	11.90	299,384	+0.18(+1.54%)
Jul 25, 2006	11.51	11.87	11.30	11.72	308,750	+0.42(+3.72%)
Jul 24, 2006	11.10	11.60	11.00	11.30	329,207	+0.20(+1.80%)
Jul 21, 2006	11.36	11.44	10.86	11.10	513,640	-0.33(-2.89%)
Jul 20, 2006	12.00	12.05	11.26	11.43	471,675	-0.55(-4.59%)
Jul 19, 2006	11.55	12.09	11.34	11.98	510,561	+0.43(+3.72%)
Jul 18, 2006	12.11	12.27	11.28	11.55	625,064	-0.45(-3.75%)
Jul 17, 2006	12.00	12.14	11.82	12.00	325,240	+0.05(+0.42%)
Jul 14, 2006	12.02	12.06	11.35	11.95	417,046	-0.10(-0.83%)
Jul 13, 2006	12.52	12.60	12.02	12.05	331,538	-0.53(-4.21%)
Jul 12, 2006	12.98	13.04	12.56	12.58	241,504	-0.42(-3.23%)
Jul 11, 2006	12.75	13.03	12.60	13.00	513,605	+0.15(+1.17%)
Jul 10, 2006	13.44	13.56	12.77	12.85	395,717	-0.59(-4.39%)
Jul 07, 2006	14.25	14.25	13.37	13.44	302,846	-0.81(-5.68%)
Jul 06, 2006	14.23	14.35	13.99	14.25	171,183	+0.07(+0.49%)
Jul 05, 2006	14.64	14.79	13.69	14.18	503,995	-0.66(-4.45%)

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.