Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	12.27	12.39	12.23	12.26	17,317,316	-0.13(-1.06%)
Sep 28, 2006	12.45	12.50	12.33	12.39	22,655,682	+0.11(+0.86%)
Sep 27, 2006	12.22	12.42	12.19	12.28	19,726,216	+0.11(+0.92%)
Sep 26, 2006	12.15	12.24	12.10	12.17	18,898,774	-0.06(-0.51%)
Sep 25, 2006	12.01	12.29	11.97	12.23	17,331,294	+0.16(+1.34%)
Sep 22, 2006	12.12	12.15	12.02	12.07	12,255,941	+0.01(+0.10%)
Sep 21, 2006	12.09	12.16	11.97	12.06	19,230,554	+0.16(+1.31%)
Sep 20, 2006	11.80	11.93	11.79	11.90	14,849,771	+0.17(+1.49%)
Sep 19, 2006	11.78	11.79	11.59	11.73	13,529,238	-0.04(-0.37%)
Sep 18, 2006	11.78	11.83	11.65	11.77	25,715,610	-0.12(-1.05%)
Sep 15, 2006	12.02	12.02	11.86	11.89	19,483,768	-0.18(-1.49%)
Sep 14, 2006	12.08	12.20	11.99	12.07	19,598,002	-0.34(-2.76%)
Sep 13, 2006	12.27	12.44	12.24	12.42	19,844,308	+0.09(+0.71%)
Sep 12, 2006	12.14	12.35	12.14	12.33	27,629,010	+0.32(+2.70%)
Sep 11, 2006	11.92	12.09	11.82	12.01	15,332,740	+0.00(+0.00%)
Sep 08, 2006	11.77	12.01	11.81	12.01	17,637,046	+0.02(+0.16%)
Sep 07, 2006	11.99	12.14	11.94	11.99	16,059,282	-0.14(-1.18%)
Sep 06, 2006	12.31	12.31	12.11	12.13	26,497,904	-0.52(-4.08%)
Sep 05, 2006	12.58	12.67	12.49	12.65	14,761,243	-0.21(-1.60%)
Sep 01, 2006	12.84	12.96	12.72	12.85	13,419,341	-0.14(-1.10%)
Aug 31, 2006	13.08	13.08	12.91	13.00	11,916,128	-0.02(-0.19%)
Aug 30, 2006	13.21	13.22	13.00	13.02	18,574,064	-0.10(-0.76%)
Aug 29, 2006	13.13	13.15	12.88	13.12	20,805,104	+0.06(+0.48%)
Aug 28, 2006	12.96	13.13	12.93	13.06	6,147,974	+0.21(+1.65%)
Aug 25, 2006	12.85	12.90	12.81	12.85	6,895,081	-0.16(-1.24%)
Aug 24, 2006	12.99	13.01	12.86	13.01	8,001,444	-0.06(-0.43%)
Aug 23, 2006	13.23	13.26	12.98	13.06	11,698,904	-0.26(-1.96%)
Aug 22, 2006	13.23	13.41	13.21	13.33	5,910,667	+0.06(+0.42%)
Aug 21, 2006	13.26	13.31	13.23	13.27	5,218,025	-0.02(-0.14%)
Aug 18, 2006	13.24	13.29	13.11	13.29	5,300,770	+0.04(+0.28%)
Aug 17, 2006	13.30	13.44	13.15	13.25	9,001,122	-0.03(-0.23%)
Aug 16, 2006	13.06	13.33	13.06	13.28	15,113,910	+0.38(+2.94%)
Aug 15, 2006	12.60	12.93	12.60	12.90	17,799,482	+0.55(+4.43%)
Aug 14, 2006	12.27	12.49	12.27	12.35	6,596,720	+0.14(+1.12%)
Aug 11, 2006	12.22	12.26	12.14	12.22	8,073,102	-0.20(-1.60%)
Aug 10, 2006	12.32	12.45	12.26	12.42	9,902,793	+0.06(+0.50%)
Aug 09, 2006	12.44	12.57	12.35	12.35	14,262,689	+0.24(+2.00%)
Aug 08, 2006	12.14	12.27	12.06	12.11	8,836,116	-0.06(-0.51%)
Aug 07, 2006	12.12	12.19	12.08	12.17	5,453,404	-0.04(-0.36%)
Aug 04, 2006	12.40	12.45	12.17	12.22	7,913,397	-0.01(-0.05%)
Aug 03, 2006	12.03	12.26	12.00	12.22	8,666,771	+0.05(+0.41%)
Aug 02, 2006	12.11	12.26	12.08	12.17	10,132,870	-0.01(-0.10%)
Aug 01, 2006	12.26	12.26	12.04	12.19	9,649,258	-0.17(-1.36%)
Jul 31, 2006	12.39	12.41	12.31	12.35	7,278,757	-0.03(-0.25%)
Jul 28, 2006	12.16	12.44	12.09	12.39	11,031,809	+0.27(+2.26%)
Jul 27, 2006	12.16	12.25	12.06	12.11	9,031,489	-0.08(-0.66%)
Jul 26, 2006	12.10	12.22	12.02	12.19	16,374,192	-0.13(-1.06%)
Jul 25, 2006	12.33	12.40	12.17	12.32	10,574,547	+0.04(+0.30%)
Jul 24, 2006	12.10	12.35	12.10	12.29	13,102,342	+0.35(+2.92%)
Jul 21, 2006	12.24	12.24	11.87	11.94	20,152,308	-0.38(-3.08%)
Jul 20, 2006	11.92	12.39	12.07	12.32	43,726,048	+0.29(+2.38%)
Jul 19, 2006	11.80	12.21	11.78	12.03	29,021,040	+0.37(+3.20%)
Jul 18, 2006	11.68	11.74	11.46	11.66	19,710,952	+0.19(+1.63%)
Jul 17, 2006	11.35	11.51	11.35	11.47	16,160,021	-0.09(-0.75%)
Jul 14, 2006	11.65	11.68	11.48	11.56	17,638,492	-0.09(-0.80%)
Jul 13, 2006	11.71	11.89	11.61	11.65	20,482,000	-0.29(-2.40%)
Jul 12, 2006	12.12	12.14	11.89	11.94	13,413,557	-0.28(-2.29%)
Jul 11, 2006	12.03	12.28	11.98	12.22	15,636,725	+0.14(+1.19%)
Jul 10, 2006	12.14	12.25	12.01	12.07	17,512,848	-0.09(-0.72%)
Jul 07, 2006	12.35	12.36	12.11	12.16	17,583,222	-0.34(-2.69%)
Jul 06, 2006	12.42	12.57	12.41	12.50	8,685,730	+0.02(+0.20%)
Jul 05, 2006	12.49	12.53	12.41	12.47	11,174,001	-0.25(-1.96%)

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.