Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	14.51	14.51	14.17	14.26	873,367	-0.16(-1.11%)
Sep 28, 2006	14.41	14.74	14.23	14.42	828,627	+0.01(+0.07%)
Sep 27, 2006	14.35	14.64	14.25	14.41	658,113	-0.02(-0.14%)
Sep 26, 2006	14.24	14.48	14.13	14.43	745,393	+0.12(+0.84%)
Sep 25, 2006	14.00	14.41	13.89	14.31	604,883	+0.24(+1.71%)
Sep 22, 2006	14.30	14.34	13.88	14.07	1,063,219	-0.41(-2.83%)
Sep 21, 2006	15.02	15.08	14.35	14.48	849,582	-0.53(-3.53%)
Sep 20, 2006	14.61	15.15	14.54	15.01	1,590,278	+0.49(+3.37%)
Sep 19, 2006	14.09	14.59	13.83	14.52	1,556,729	+0.51(+3.64%)
Sep 18, 2006	13.92	14.16	13.55	14.01	2,246,006	+0.12(+0.86%)
Sep 15, 2006	14.58	14.92	13.80	13.89	1,823,745	-0.55(-3.81%)
Sep 14, 2006	14.15	14.54	13.89	14.44	1,253,622	+0.25(+1.76%)
Sep 13, 2006	13.58	14.30	13.58	14.19	2,652,022	+0.57(+4.18%)
Sep 12, 2006	13.22	13.69	12.93	13.62	2,635,849	+0.37(+2.79%)
Sep 11, 2006	11.83	13.31	11.70	13.25	3,177,090	+1.40(+11.81%)
Sep 08, 2006	11.77	11.99	11.55	11.85	837,075	+0.23(+1.98%)
Sep 07, 2006	11.40	11.87	11.40	11.62	986,760	+0.08(+0.69%)
Sep 06, 2006	11.42	11.68	11.30	11.54	1,273,096	-0.05(-0.43%)
Sep 05, 2006	11.26	11.65	11.05	11.59	1,590,812	+0.28(+2.48%)
Sep 01, 2006	11.00	11.56	10.88	11.31	6,228,335	-0.89(-7.29%)
Aug 31, 2006	12.10	12.43	11.97	12.20	1,534,969	+0.11(+0.91%)
Aug 30, 2006	12.29	12.33	11.90	12.09	882,994	-0.09(-0.74%)
Aug 29, 2006	12.16	12.21	11.98	12.18	815,077	+0.06(+0.49%)
Aug 28, 2006	12.15	12.26	11.70	12.12	1,227,411	+0.13(+1.08%)
Aug 25, 2006	12.05	12.33	11.90	11.99	755,005	-0.11(-0.91%)
Aug 24, 2006	12.67	12.68	11.91	12.10	1,484,060	-0.57(-4.50%)
Aug 23, 2006	12.60	12.89	12.49	12.67	1,039,875	+0.10(+0.80%)
Aug 22, 2006	12.65	12.81	12.52	12.57	913,485	-0.12(-0.95%)
Aug 21, 2006	12.68	13.00	12.34	12.69	1,651,042	+0.02(+0.16%)
Aug 18, 2006	12.74	12.84	12.40	12.67	866,984	-0.13(-1.02%)
Aug 17, 2006	12.56	12.84	12.30	12.80	1,302,304	+0.24(+1.91%)
Aug 16, 2006	11.69	12.85	11.58	12.56	2,501,641	+1.00(+8.65%)
Aug 15, 2006	11.49	11.68	11.19	11.56	1,179,911	+0.26(+2.30%)
Aug 14, 2006	10.74	11.45	10.69	11.30	2,266,334	+0.68(+6.40%)
Aug 11, 2006	10.59	10.72	10.50	10.62	804,866	-0.02(-0.19%)
Aug 10, 2006	10.48	10.71	10.42	10.64	1,072,924	+0.13(+1.24%)
Aug 09, 2006	10.66	11.08	10.47	10.51	1,272,546	+0.01(+0.10%)
Aug 08, 2006	10.55	10.72	10.41	10.50	665,435	-0.06(-0.57%)
Aug 07, 2006	10.57	10.69	10.49	10.56	459,747	-0.05(-0.47%)
Aug 04, 2006	10.92	11.22	10.50	10.61	1,039,782	-0.16(-1.49%)
Aug 03, 2006	10.66	10.90	10.50	10.77	617,892	+0.00(+0.00%)
Aug 02, 2006	10.50	11.13	10.49	10.77	1,673,073	+0.35(+3.36%)
Aug 01, 2006	10.71	10.74	10.34	10.42	1,458,250	-0.26(-2.43%)
Jul 31, 2006	10.65	10.77	10.50	10.68	885,515	+0.02(+0.19%)
Jul 28, 2006	10.75	10.97	10.55	10.66	859,934	-0.08(-0.74%)
Jul 27, 2006	10.94	11.21	10.60	10.74	670,882	-0.19(-1.74%)
Jul 26, 2006	10.41	11.15	10.40	10.93	1,643,518	+0.44(+4.19%)
Jul 25, 2006	10.38	10.63	10.16	10.49	1,301,479	+0.07(+0.67%)
Jul 24, 2006	10.42	10.67	10.18	10.42	990,971	+0.09(+0.87%)
Jul 21, 2006	10.43	11.50	10.02	10.33	2,615,522	-0.16(-1.53%)
Jul 20, 2006	10.61	10.79	10.34	10.49	1,149,425	-0.04(-0.38%)
Jul 19, 2006	10.20	10.70	10.19	10.53	1,150,295	+0.35(+3.44%)
Jul 18, 2006	10.28	10.32	10.08	10.18	1,006,129	+0.00(+0.00%)
Jul 17, 2006	10.15	10.50	10.03	10.18	755,362	-0.02(-0.20%)
Jul 14, 2006	10.04	10.34	9.769	10.20	2,470,876	+0.36(+3.66%)
Jul 13, 2006	9.659	10.19	9.649	9.839	3,011,906	+0.10(+1.03%)
Jul 12, 2006	9.719	9.969	9.659	9.739	1,215,068	-0.06(-0.61%)
Jul 11, 2006	9.259	9.809	9.059	9.799	2,382,033	+0.46(+4.93%)
Jul 10, 2006	9.949	10.18	9.079	9.339	4,661,219	-0.76(-7.53%)
Jul 07, 2006	10.21	10.38	9.989	10.10	1,790,606	-0.12(-1.17%)
Jul 06, 2006	10.47	10.57	10.15	10.22	1,510,974	-0.21(-2.01%)
Jul 05, 2006	10.56	10.66	10.35	10.43	2,173,818	-0.17(-1.60%)

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.