Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	11.70	11.89	11.67	11.77	718,815	+0.06(+0.48%)
Sep 28, 2006	11.71	11.96	11.61	11.72	703,815	+0.01(+0.09%)
Sep 27, 2006	11.36	11.71	11.26	11.71	955,220	+0.25(+2.21%)
Sep 26, 2006	11.12	11.46	11.10	11.45	681,014	+0.35(+3.12%)
Sep 25, 2006	11.07	11.15	10.93	11.11	966,020	-0.03(-0.30%)
Sep 22, 2006	11.20	11.22	11.13	11.14	740,415	-0.05(-0.48%)
Sep 21, 2006	11.13	11.32	11.13	11.19	773,716	+0.05(+0.45%)
Sep 20, 2006	11.33	11.33	11.14	11.14	750,916	-0.20(-1.73%)
Sep 19, 2006	11.56	11.59	11.25	11.34	615,913	-0.14(-1.19%)
Sep 18, 2006	11.32	11.51	11.20	11.48	543,311	+0.26(+2.35%)
Sep 15, 2006	11.34	11.45	11.14	11.21	1,054,522	-0.32(-2.77%)
Sep 14, 2006	11.73	11.91	11.40	11.53	830,717	-0.17(-1.48%)
Sep 13, 2006	11.52	11.74	11.42	11.71	537,011	+0.33(+2.87%)
Sep 12, 2006	11.45	11.54	11.27	11.38	707,415	-0.07(-0.58%)
Sep 11, 2006	11.67	11.73	11.35	11.45	1,068,022	-0.47(-3.97%)
Sep 08, 2006	12.23	12.24	11.91	11.92	482,410	-0.27(-2.24%)
Sep 07, 2006	12.23	12.29	12.00	12.19	631,513	-0.10(-0.81%)
Sep 06, 2006	12.43	12.54	12.28	12.29	467,709	-0.32(-2.56%)
Sep 05, 2006	12.58	12.69	12.45	12.62	390,908	-0.03(-0.24%)
Sep 01, 2006	12.77	12.80	12.55	12.65	450,609	-0.13(-1.02%)
Aug 31, 2006	12.47	12.82	12.47	12.78	465,309	+0.15(+1.19%)
Aug 30, 2006	12.87	12.87	12.43	12.63	660,614	-0.25(-1.92%)
Aug 29, 2006	13.10	13.10	12.76	12.87	523,211	-0.31(-2.38%)
Aug 28, 2006	13.06	13.21	13.00	13.19	365,707	-0.05(-0.35%)
Aug 25, 2006	13.13	13.32	13.13	13.23	375,608	+0.15(+1.15%)
Aug 24, 2006	12.93	13.09	12.86	13.08	342,007	+0.20(+1.53%)
Aug 23, 2006	13.17	13.20	12.80	12.89	477,610	-0.28(-2.13%)
Aug 22, 2006	13.07	13.20	13.03	13.17	335,707	+0.10(+0.77%)
Aug 21, 2006	12.83	13.10	12.83	13.07	354,907	+0.24(+1.84%)
Aug 18, 2006	12.83	12.92	12.62	12.83	407,108	+0.01(+0.08%)
Aug 17, 2006	12.82	12.93	12.76	12.82	492,310	-0.14(-1.06%)
Aug 16, 2006	13.00	13.09	12.91	12.96	408,008	-0.01(-0.08%)
Aug 15, 2006	12.80	12.98	12.77	12.97	318,606	+0.17(+1.30%)
Aug 14, 2006	13.30	13.30	12.75	12.80	645,613	-0.50(-3.76%)
Aug 11, 2006	13.32	13.32	13.17	13.30	310,806	+0.08(+0.58%)
Aug 10, 2006	13.30	13.40	13.17	13.22	471,310	-0.11(-0.85%)
Aug 09, 2006	13.26	13.42	13.19	13.34	471,010	+0.11(+0.87%)
Aug 08, 2006	13.26	13.33	13.17	13.22	513,910	-0.05(-0.39%)
Aug 07, 2006	13.17	13.33	13.05	13.27	379,808	+0.11(+0.81%)
Aug 04, 2006	13.45	13.50	13.02	13.17	533,111	-0.27(-1.98%)
Aug 03, 2006	13.48	13.53	13.27	13.43	541,211	-0.07(-0.49%)
Aug 02, 2006	13.60	13.75	13.35	13.50	936,020	+0.06(+0.47%)
Aug 01, 2006	13.53	13.61	13.20	13.44	562,212	-0.02(-0.17%)
Jul 31, 2006	13.15	13.50	13.08	13.46	736,515	+0.52(+4.02%)
Jul 28, 2006	12.90	13.00	12.83	12.94	459,909	+0.03(+0.26%)
Jul 27, 2006	13.05	13.12	12.89	12.91	514,811	-0.19(-1.48%)
Jul 26, 2006	13.00	13.17	13.00	13.10	705,615	+0.08(+0.61%)
Jul 25, 2006	12.87	13.03	12.80	13.02	453,909	+0.15(+1.19%)
Jul 24, 2006	12.50	12.89	12.50	12.87	403,808	+0.35(+2.80%)
Jul 21, 2006	12.67	12.72	12.52	12.52	343,807	-0.09(-0.74%)
Jul 20, 2006	12.91	12.93	12.60	12.61	328,507	-0.32(-2.45%)
Jul 19, 2006	12.87	12.96	12.82	12.93	422,109	+0.04(+0.31%)
Jul 18, 2006	12.87	12.97	12.75	12.89	598,512	+0.13(+1.05%)
Jul 17, 2006	13.02	13.03	12.67	12.75	667,514	-0.15(-1.14%)
Jul 14, 2006	12.87	12.93	12.77	12.90	609,313	+0.07(+0.55%)
Jul 13, 2006	12.84	12.93	12.77	12.83	412,808	+0.00(+0.03%)
Jul 12, 2006	13.00	13.02	12.79	12.83	352,807	-0.17(-1.31%)
Jul 11, 2006	12.80	13.03	12.80	13.00	774,016	+0.20(+1.56%)
Jul 10, 2006	12.65	12.83	12.62	12.80	637,213	+0.15(+1.16%)
Jul 07, 2006	12.67	12.81	12.63	12.65	553,211	-0.07(-0.52%)
Jul 06, 2006	12.90	12.90	12.64	12.72	700,814	-0.18(-1.42%)
Jul 05, 2006	12.80	12.94	12.63	12.90	599,112	+0.01(+0.10%)

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.