Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	13.09	13.19	12.92	12.92	92,046	-0.15(-1.15%)
Sep 28, 2006	13.13	13.31	13.01	13.07	46,620	-0.01(-0.05%)
Sep 27, 2006	13.22	13.30	13.04	13.08	33,117	-0.21(-1.59%)
Sep 26, 2006	13.39	13.39	13.17	13.29	18,579	-0.05(-0.36%)
Sep 25, 2006	13.27	13.35	13.21	13.34	46,235	+0.13(+1.00%)
Sep 22, 2006	13.35	13.42	13.15	13.21	28,297	-0.23(-1.70%)
Sep 21, 2006	13.37	13.47	13.31	13.44	44,734	-0.03(-0.22%)
Sep 20, 2006	13.62	13.70	13.41	13.47	56,497	-0.06(-0.45%)
Sep 19, 2006	13.53	13.53	13.13	13.53	29,303	+0.06(+0.45%)
Sep 18, 2006	13.57	13.67	13.46	13.47	84,398	-0.21(-1.54%)
Sep 15, 2006	13.59	13.68	13.48	13.68	96,373	+0.15(+1.11%)
Sep 14, 2006	13.49	13.53	13.38	13.53	45,697	-0.03(-0.22%)
Sep 13, 2006	13.39	13.56	13.35	13.56	18,297	+0.05(+0.36%)
Sep 12, 2006	13.16	13.51	13.16	13.51	25,638	+0.16(+1.17%)
Sep 11, 2006	13.16	13.38	13.13	13.35	41,252	+0.16(+1.19%)
Sep 08, 2006	13.13	13.21	13.09	13.19	8,511	+0.07(+0.55%)
Sep 07, 2006	13.06	13.30	13.04	13.12	32,365	+0.02(+0.14%)
Sep 06, 2006	12.96	13.21	12.96	13.10	26,717	+0.08(+0.60%)
Sep 05, 2006	13.25	13.25	13.00	13.03	17,859	-0.10(-0.78%)
Sep 01, 2006	13.24	13.24	13.09	13.13	15,681	-0.04(-0.32%)
Aug 31, 2006	13.13	13.27	13.09	13.17	22,929	+0.10(+0.78%)
Aug 30, 2006	13.03	13.13	12.99	13.07	140,109	+0.08(+0.60%)
Aug 29, 2006	12.95	13.08	12.92	12.99	29,489	+0.04(+0.28%)
Aug 28, 2006	12.86	12.95	12.85	12.95	25,842	+0.11(+0.89%)
Aug 25, 2006	12.80	12.87	12.80	12.84	32,100	-0.03(-0.23%)
Aug 24, 2006	12.88	12.88	12.80	12.87	19,718	+0.05(+0.38%)
Aug 23, 2006	12.92	12.92	12.66	12.82	33,718	+0.01(+0.05%)
Aug 22, 2006	12.86	12.88	12.80	12.81	5,145	+0.04(+0.33%)
Aug 21, 2006	12.88	12.88	12.72	12.77	18,156	-0.18(-1.40%)
Aug 18, 2006	12.95	12.95	12.80	12.95	15,736	+0.10(+0.75%)
Aug 17, 2006	12.77	12.95	12.77	12.86	28,583	-0.01(-0.05%)
Aug 16, 2006	12.89	12.95	12.82	12.86	25,900	-0.03(-0.23%)
Aug 15, 2006	12.90	12.95	12.65	12.89	66,119	+0.14(+1.09%)
Aug 14, 2006	12.77	12.81	12.68	12.75	99,154	+0.11(+0.86%)
Aug 11, 2006	12.81	12.95	12.55	12.65	46,422	-0.25(-1.96%)
Aug 10, 2006	12.72	13.00	12.65	12.90	39,805	+0.24(+1.90%)
Aug 09, 2006	12.88	13.13	12.65	12.66	49,949	-0.04(-0.33%)
Aug 08, 2006	13.09	13.16	12.65	12.70	23,690	-0.27(-2.09%)
Aug 07, 2006	12.90	13.02	12.65	12.97	113,464	-0.05(-0.37%)
Aug 04, 2006	13.30	13.30	12.96	13.02	30,153	-0.23(-1.73%)
Aug 03, 2006	13.00	13.28	13.00	13.25	14,680	+0.11(+0.83%)
Aug 02, 2006	13.11	13.19	13.02	13.14	15,809	+0.13(+0.97%)
Aug 01, 2006	13.07	13.21	12.95	13.01	19,980	-0.17(-1.28%)
Jul 31, 2006	13.11	13.25	13.08	13.18	23,393	-0.08(-0.59%)
Jul 28, 2006	13.13	13.30	13.13	13.26	47,132	+0.03(+0.23%)
Jul 27, 2006	13.38	13.39	13.23	13.23	37,985	-0.02(-0.18%)
Jul 26, 2006	13.17	13.33	13.07	13.25	31,834	-0.07(-0.50%)
Jul 25, 2006	13.21	13.44	13.21	13.32	22,924	+0.01(+0.05%)
Jul 24, 2006	13.07	13.31	13.07	13.31	36,120	+0.22(+1.70%)
Jul 21, 2006	12.90	13.14	12.86	13.09	37,089	+0.19(+1.45%)
Jul 20, 2006	13.16	13.37	12.85	12.91	24,553	-0.46(-3.43%)
Jul 19, 2006	13.02	13.45	12.98	13.36	27,736	+0.40(+3.12%)
Jul 18, 2006	12.81	12.96	12.65	12.96	16,182	+0.17(+1.37%)
Jul 17, 2006	12.56	12.78	12.38	12.78	50,631	+0.20(+1.63%)
Jul 14, 2006	12.57	12.69	12.56	12.58	34,397	-0.07(-0.57%)
Jul 13, 2006	12.87	12.99	12.61	12.65	59,778	-0.28(-2.14%)
Jul 12, 2006	13.30	13.30	12.93	12.93	26,861	-0.49(-3.64%)
Jul 11, 2006	13.10	13.46	13.01	13.42	21,889	+0.24(+1.78%)
Jul 10, 2006	13.09	13.24	13.09	13.18	15,533	+0.15(+1.16%)
Jul 07, 2006	13.09	13.24	12.97	13.03	12,045	-0.20(-1.55%)
Jul 06, 2006	13.22	13.31	13.10	13.24	14,504	-0.04(-0.27%)
Jul 05, 2006	13.13	13.38	13.13	13.27	40,093	-0.04(-0.27%)

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.