Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	15.19	15.25	15.17	15.20	396,851	-0.09(-0.60%)
Sep 28, 2006	15.26	15.31	15.23	15.29	498,717	-0.08(-0.52%)
Sep 27, 2006	15.30	15.41	15.28	15.37	500,186	-0.06(-0.40%)
Sep 26, 2006	15.31	15.43	15.30	15.43	982,253	+0.23(+1.49%)
Sep 25, 2006	15.15	15.22	15.02	15.20	638,619	+0.16(+1.06%)
Sep 22, 2006	15.11	15.13	15.03	15.04	585,238	-0.04(-0.28%)
Sep 21, 2006	15.06	15.13	14.97	15.09	669,636	+0.08(+0.53%)
Sep 20, 2006	14.90	15.01	14.89	15.01	808,722	+0.19(+1.28%)
Sep 19, 2006	14.81	14.83	14.74	14.82	587,196	-0.20(-1.31%)
Sep 18, 2006	14.98	15.02	14.93	15.01	579,197	+0.12(+0.82%)
Sep 15, 2006	14.87	14.93	14.82	14.89	815,741	+0.01(+0.08%)
Sep 14, 2006	14.90	14.94	14.82	14.88	652,985	-0.03(-0.21%)
Sep 13, 2006	14.79	14.92	14.77	14.91	643,027	+0.13(+0.87%)
Sep 12, 2006	14.70	14.78	14.65	14.78	723,997	+0.12(+0.79%)
Sep 11, 2006	14.62	14.67	14.57	14.66	437,336	+0.04(+0.25%)
Sep 08, 2006	14.60	14.64	14.52	14.63	597,807	+0.02(+0.13%)
Sep 07, 2006	14.61	14.65	14.52	14.61	626,376	-0.02(-0.17%)
Sep 06, 2006	14.66	14.70	14.63	14.63	539,365	-0.25(-1.69%)
Sep 05, 2006	14.87	14.89	14.81	14.89	543,610	+0.10(+0.66%)
Sep 01, 2006	14.71	14.82	14.66	14.79	568,423	+0.04(+0.25%)
Aug 31, 2006	14.79	14.82	14.68	14.75	674,044	-0.03(-0.21%)
Aug 30, 2006	14.74	14.81	14.73	14.78	596,991	+0.13(+0.92%)
Aug 29, 2006	14.65	14.67	14.51	14.65	584,748	+0.01(+0.08%)
Aug 28, 2006	14.53	14.67	14.53	14.63	464,925	+0.13(+0.93%)
Aug 25, 2006	14.47	14.52	14.46	14.50	540,182	-0.06(-0.38%)
Aug 24, 2006	14.55	14.58	14.49	14.55	1,436,567	+0.17(+1.19%)
Aug 23, 2006	14.46	14.48	14.27	14.38	572,341	+0.10(+0.73%)
Aug 22, 2006	14.24	14.30	14.21	14.28	1,137,337	-0.04(-0.26%)
Aug 21, 2006	14.29	14.33	14.27	14.32	331,063	+0.02(+0.17%)
Aug 18, 2006	14.23	14.32	14.21	14.29	280,130	+0.03(+0.21%)
Aug 17, 2006	14.26	14.33	14.22	14.26	455,620	-0.15(-1.06%)
Aug 16, 2006	14.36	14.44	14.33	14.41	508,838	+0.04(+0.26%)
Aug 15, 2006	14.29	14.41	14.25	14.38	933,279	+0.28(+2.00%)
Aug 14, 2006	14.08	14.18	14.03	14.10	680,573	+0.21(+1.54%)
Aug 11, 2006	13.91	13.94	13.84	13.88	470,149	-0.06(-0.40%)
Aug 10, 2006	13.91	13.97	13.85	13.94	536,264	-0.09(-0.66%)
Aug 09, 2006	14.03	14.16	14.03	14.03	419,543	+0.02(+0.13%)
Aug 08, 2006	13.97	14.06	13.97	14.01	819,496	-0.04(-0.31%)
Aug 07, 2006	14.12	14.17	14.02	14.05	763,013	-0.23(-1.63%)
Aug 04, 2006	14.36	14.38	14.19	14.29	1,988,340	+0.09(+0.65%)
Aug 03, 2006	14.21	14.28	14.09	14.19	1,005,597	-0.64(-4.34%)
Aug 02, 2006	14.88	14.93	14.80	14.84	1,078,241	+0.21(+1.42%)
Aug 01, 2006	14.75	14.80	14.57	14.63	2,270,266	-0.01(-0.04%)
Jul 31, 2006	14.55	14.65	14.53	14.63	722,691	+0.07(+0.46%)
Jul 28, 2006	14.52	14.63	14.49	14.57	785,377	+0.23(+1.58%)
Jul 27, 2006	14.42	14.46	14.32	14.34	596,502	+0.05(+0.34%)
Jul 26, 2006	14.25	14.36	14.24	14.29	510,307	+0.00(+0.00%)
Jul 25, 2006	14.32	14.32	14.16	14.29	696,082	-0.10(-0.72%)
Jul 24, 2006	14.35	14.41	14.33	14.40	537,406	+0.15(+1.07%)
Jul 21, 2006	14.38	14.39	14.23	14.24	968,377	+0.21(+1.53%)
Jul 20, 2006	14.13	14.18	14.03	14.03	1,028,614	+0.15(+1.10%)
Jul 19, 2006	13.55	13.93	13.54	13.87	1,154,641	+0.32(+2.35%)
Jul 18, 2006	13.76	13.76	13.45	13.56	460,844	+0.22(+1.65%)
Jul 17, 2006	13.32	13.42	13.32	13.34	436,194	-0.13(-1.00%)
Jul 14, 2006	13.55	13.56	13.40	13.47	585,727	-0.04(-0.27%)
Jul 13, 2006	13.65	13.66	13.48	13.51	350,163	-0.21(-1.56%)
Jul 12, 2006	13.80	13.85	13.68	13.72	433,092	-0.15(-1.10%)
Jul 11, 2006	13.73	13.88	13.72	13.87	518,633	+0.08(+0.58%)
Jul 10, 2006	13.78	13.83	13.76	13.80	413,502	-0.05(-0.35%)
Jul 07, 2006	13.81	13.94	13.80	13.84	558,792	-0.05(-0.35%)
Jul 06, 2006	13.86	13.94	13.83	13.89	773,624	+0.12(+0.84%)
Jul 05, 2006	13.81	13.91	13.72	13.78	771,502	-0.12(-0.88%)

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.