Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	12.48	12.51	12.44	12.48	839,221	+0.01(+0.11%)
Sep 28, 2006	12.45	12.48	12.41	12.46	269,937	-0.02(-0.14%)
Sep 27, 2006	12.41	12.48	12.38	12.48	169,104	+0.04(+0.31%)
Sep 26, 2006	12.38	12.44	12.38	12.44	304,598	+0.02(+0.18%)
Sep 25, 2006	12.74	12.74	12.36	12.42	308,274	+0.04(+0.29%)
Sep 22, 2006	12.48	12.48	12.36	12.38	604,470	-0.10(-0.84%)
Sep 21, 2006	12.53	12.58	12.46	12.49	1,212,091	-0.07(-0.56%)
Sep 20, 2006	12.50	12.59	12.50	12.56	1,121,762	+0.07(+0.56%)
Sep 19, 2006	12.48	12.49	12.42	12.49	1,869,078	+0.02(+0.12%)
Sep 18, 2006	12.50	12.50	12.45	12.47	224,247	-0.01(-0.06%)
Sep 15, 2006	12.52	12.54	12.48	12.48	283,066	+0.00(+0.00%)
Sep 14, 2006	12.45	12.48	12.43	12.48	1,255,680	-0.02(-0.12%)
Sep 13, 2006	12.50	12.51	12.46	12.49	774,625	-0.02(-0.12%)
Sep 12, 2006	12.35	12.51	12.35	12.51	572,960	+0.14(+1.17%)
Sep 11, 2006	12.26	12.37	12.25	12.37	368,143	+0.06(+0.49%)
Sep 08, 2006	12.20	12.32	12.20	12.30	192,737	+0.10(+0.78%)
Sep 07, 2006	12.24	12.26	12.20	12.21	295,145	-0.08(-0.67%)
Sep 06, 2006	12.30	12.33	12.28	12.29	1,988,292	-0.08(-0.66%)
Sep 05, 2006	12.40	12.41	12.36	12.37	428,013	-0.04(-0.31%)
Sep 01, 2006	12.39	12.43	12.38	12.41	853,400	+0.05(+0.43%)
Aug 31, 2006	12.40	12.40	12.34	12.36	1,044,562	-0.02(-0.18%)
Aug 30, 2006	12.45	12.45	12.36	12.38	280,440	-0.00(-0.02%)
Aug 29, 2006	12.30	12.39	12.30	12.38	565,607	+0.06(+0.45%)
Aug 28, 2006	12.21	12.36	12.21	12.33	298,821	+0.10(+0.86%)
Aug 25, 2006	12.22	12.26	12.19	12.22	243,678	-0.01(-0.08%)
Aug 24, 2006	12.17	12.24	12.17	12.23	288,318	+0.10(+0.78%)
Aug 23, 2006	12.14	12.19	12.11	12.14	362,892	-0.03(-0.22%)
Aug 22, 2006	12.14	12.18	12.11	12.16	403,330	+0.03(+0.28%)
Aug 21, 2006	12.17	12.17	12.12	12.13	198,514	-0.03(-0.24%)
Aug 18, 2006	12.17	12.18	12.11	12.16	773,049	-0.01(-0.09%)
Aug 17, 2006	12.14	12.21	12.14	12.17	2,267,682	+0.04(+0.33%)
Aug 16, 2006	12.09	12.13	12.06	12.13	240,002	+0.10(+0.79%)
Aug 15, 2006	11.96	12.03	11.96	12.03	242,628	+0.14(+1.15%)
Aug 14, 2006	11.88	12.00	11.88	11.90	188,010	+0.02(+0.16%)
Aug 11, 2006	11.91	11.91	11.83	11.88	162,802	-0.06(-0.49%)
Aug 10, 2006	11.90	11.95	11.86	11.94	310,375	-0.01(-0.06%)
Aug 09, 2006	12.00	12.07	11.93	11.94	225,297	+0.01(+0.06%)
Aug 08, 2006	11.92	12.01	11.90	11.94	268,361	-0.00(-0.02%)
Aug 07, 2006	11.94	11.97	11.92	11.94	163,327	-0.04(-0.35%)
Aug 04, 2006	12.06	12.07	11.96	11.98	285,692	-0.01(-0.08%)
Aug 03, 2006	11.95	12.04	11.94	11.99	329,281	-0.10(-0.85%)
Aug 02, 2006	12.12	12.15	12.06	12.09	280,440	+0.09(+0.76%)
Aug 01, 2006	12.01	12.02	11.95	12.00	321,928	-0.02(-0.21%)
Jul 31, 2006	12.06	12.06	11.99	12.03	871,781	-0.03(-0.22%)
Jul 28, 2006	12.00	12.09	11.99	12.05	369,194	+0.06(+0.54%)
Jul 27, 2006	12.03	12.04	11.93	11.99	534,622	-0.08(-0.69%)
Jul 26, 2006	11.97	12.09	11.96	12.07	720,532	+0.07(+0.56%)
Jul 25, 2006	11.90	12.05	11.87	12.01	857,602	+0.12(+1.04%)
Jul 24, 2006	11.74	11.91	11.74	11.88	444,818	+0.22(+1.89%)
Jul 21, 2006	11.67	11.69	11.62	11.66	138,644	+0.00(+0.03%)
Jul 20, 2006	11.67	11.73	11.65	11.66	1,769,296	-0.01(-0.08%)
Jul 19, 2006	11.50	11.70	11.50	11.67	292,519	+0.28(+2.42%)
Jul 18, 2006	11.41	11.43	11.31	11.39	293,569	-0.01(-0.05%)
Jul 17, 2006	11.35	11.44	11.34	11.40	308,274	+0.05(+0.42%)
Jul 14, 2006	11.47	11.47	11.31	11.35	569,283	-0.11(-0.98%)
Jul 13, 2006	11.52	11.53	11.42	11.46	300,397	-0.09(-0.79%)
Jul 12, 2006	11.62	11.66	11.55	11.55	248,930	-0.08(-0.70%)
Jul 11, 2006	11.59	11.66	11.57	11.63	618,649	+0.04(+0.36%)
Jul 10, 2006	11.61	11.65	11.58	11.59	971,563	+0.03(+0.26%)
Jul 07, 2006	11.55	11.62	11.54	11.56	164,903	+0.01(+0.07%)
Jul 06, 2006	11.49	11.61	11.49	11.55	432,739	+0.05(+0.45%)
Jul 05, 2006	11.50	11.53	11.47	11.50	1,447,367	-0.06(-0.48%)

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.