Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	11.93	11.93	11.01	11.48	10,010	-0.08(-0.69%)
Sep 28, 2006	11.94	12.29	11.44	11.56	18,230	+0.15(+1.31%)
Sep 27, 2006	11.00	11.41	11.00	11.41	12,799	+0.81(+7.64%)
Sep 26, 2006	10.50	10.63	10.40	10.60	5,500	+0.27(+2.61%)
Sep 25, 2006	11.35	11.35	10.18	10.33	9,200	-0.46(-4.26%)
Sep 22, 2006	10.93	11.02	10.71	10.79	5,259	+0.44(+4.25%)
Sep 21, 2006	9.830	10.69	9.830	10.35	7,587	+0.18(+1.77%)
Sep 20, 2006	10.60	10.77	9.610	10.17	16,703	-0.23(-2.21%)
Sep 19, 2006	10.99	10.99	10.40	10.40	8,800	-0.37(-3.44%)
Sep 18, 2006	10.68	10.80	10.25	10.77	27,895	+0.57(+5.59%)
Sep 15, 2006	10.03	10.35	9.630	10.20	22,285	+0.15(+1.49%)
Sep 14, 2006	11.32	11.32	10.05	10.05	29,455	-1.31(-11.53%)
Sep 13, 2006	11.01	11.63	11.01	11.36	21,000	+0.35(+3.18%)
Sep 12, 2006	11.74	11.74	10.90	11.01	21,551	-0.40(-3.51%)
Sep 11, 2006	11.61	12.00	11.00	11.41	55,903	-1.39(-10.86%)
Sep 08, 2006	13.08	13.14	12.80	12.80	13,730	-1.72(-11.85%)
Sep 06, 2006	14.65	14.83	14.20	14.52	5,670	-0.33(-2.22%)
Sep 05, 2006	14.52	14.92	14.38	14.85	14,883	+0.75(+5.32%)
Sep 01, 2006	14.20	14.20	13.95	14.10	13,100	-0.03(-0.21%)
Aug 31, 2006	14.12	14.19	14.01	14.13	4,140	+0.38(+2.76%)
Aug 30, 2006	13.23	14.23	13.23	13.75	14,965	+0.16(+1.18%)
Aug 29, 2006	13.67	13.83	13.23	13.59	5,965	-0.37(-2.65%)
Aug 28, 2006	14.85	14.85	13.60	13.96	18,447	-0.11(-0.78%)
Aug 25, 2006	13.57	14.30	13.29	14.07	5,713	+0.50(+3.68%)
Aug 24, 2006	13.95	14.14	13.20	13.57	19,763	-0.38(-2.72%)
Aug 23, 2006	13.98	14.00	13.63	13.95	9,745	+0.45(+3.33%)
Aug 22, 2006	13.10	13.50	13.10	13.50	17,245	+0.44(+3.37%)
Aug 21, 2006	12.79	13.06	12.31	13.06	16,668	+0.96(+7.93%)
Aug 18, 2006	12.50	12.50	11.65	12.10	20,746	-0.10(-0.82%)
Aug 17, 2006	13.29	13.29	12.16	12.20	12,680	-0.75(-5.79%)
Aug 16, 2006	12.79	13.12	12.79	12.95	16,975	+0.10(+0.78%)
Aug 15, 2006	12.49	12.85	12.49	12.85	2,850	+0.35(+2.80%)
Aug 14, 2006	12.50	12.74	12.28	12.50	8,980	-0.20(-1.57%)
Aug 11, 2006	12.92	13.10	12.62	12.70	3,695	-0.23(-1.78%)
Aug 10, 2006	13.20	13.26	12.72	12.93	12,250	-0.27(-2.05%)
Aug 09, 2006	12.40	13.40	12.40	13.20	28,940	+0.89(+7.23%)
Aug 08, 2006	11.84	12.95	11.82	12.31	32,040	+0.90(+7.89%)
Aug 07, 2006	11.31	12.19	11.31	11.41	8,273	+0.00(+0.00%)
Aug 04, 2006	11.31	12.19	11.31	11.41	8,273	-0.04(-0.35%)
Aug 03, 2006	10.82	11.62	10.82	11.45	11,114	-0.16(-1.38%)
Aug 02, 2006	11.89	11.89	11.55	11.61	6,665	+0.32(+2.83%)
Aug 01, 2006	11.50	11.51	11.24	11.29	5,315	-0.01(-0.09%)
Jul 31, 2006	11.50	11.80	10.97	11.30	8,649	+0.42(+3.86%)
Jul 28, 2006	11.60	11.60	10.73	10.88	1,850	+0.24(+2.26%)
Jul 27, 2006	11.00	11.00	10.62	10.64	4,600	+0.04(+0.38%)
Jul 26, 2006	10.53	10.95	10.50	10.60	126,005	-0.06(-0.56%)
Jul 25, 2006	10.90	10.90	10.43	10.66	8,140	+0.08(+0.76%)
Jul 24, 2006	9.800	10.58	9.630	10.58	10,130	+0.70(+7.09%)
Jul 21, 2006	9.990	10.26	9.560	9.880	11,550	-0.11(-1.10%)
Jul 20, 2006	10.51	10.51	9.890	9.990	9,440	-0.61(-5.75%)
Jul 19, 2006	10.24	10.60	10.24	10.60	60,550	+0.49(+4.85%)
Jul 18, 2006	10.50	10.69	9.890	10.11	15,306	-0.34(-3.25%)
Jul 17, 2006	10.95	10.95	10.26	10.45	16,800	-0.50(-4.57%)
Jul 14, 2006	11.09	11.48	10.90	10.95	23,497	-0.23(-2.06%)
Jul 13, 2006	12.50	12.50	11.09	11.18	22,330	-0.85(-7.07%)
Jul 12, 2006	11.40	12.41	11.40	12.03	37,767	+0.73(+6.46%)
Jul 11, 2006	10.50	11.30	10.50	11.30	9,630	+1.00(+9.71%)
Jul 10, 2006	10.48	10.76	10.25	10.30	10,656	-0.15(-1.44%)
Jul 07, 2006	10.55	10.55	10.00	10.45	7,566	-0.10(-0.95%)
Jul 06, 2006	10.48	10.70	10.45	10.55	14,120	+0.05(+0.48%)
Jul 05, 2006	10.50	10.80	10.40	10.50	51,845	+0.06(+0.57%)

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.