Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	13.38	13.45	13.25	13.28	443,510	-0.10(-0.71%)
Sep 28, 2006	13.38	13.48	13.24	13.38	329,372	+0.04(+0.31%)
Sep 27, 2006	13.38	13.45	13.29	13.34	612,885	-0.04(-0.31%)
Sep 26, 2006	13.30	13.68	13.25	13.38	819,622	+0.12(+0.87%)
Sep 25, 2006	12.97	13.26	12.92	13.26	651,419	+0.27(+2.10%)
Sep 22, 2006	13.10	13.10	12.90	12.99	549,296	-0.14(-1.09%)
Sep 21, 2006	12.96	13.41	12.93	13.13	1,142,695	+0.20(+1.58%)
Sep 20, 2006	12.63	12.95	12.63	12.93	946,214	+0.36(+2.88%)
Sep 19, 2006	12.44	12.63	12.37	12.56	621,236	+0.12(+0.99%)
Sep 18, 2006	12.53	12.64	12.41	12.44	640,577	-0.07(-0.55%)
Sep 15, 2006	12.50	12.77	12.45	12.51	1,577,414	+0.08(+0.66%)
Sep 14, 2006	12.44	12.48	12.33	12.43	448,199	+0.03(+0.22%)
Sep 13, 2006	12.27	12.48	12.24	12.40	554,864	+0.09(+0.72%)
Sep 12, 2006	11.98	12.41	11.91	12.31	1,068,410	+0.33(+2.79%)
Sep 11, 2006	11.88	12.05	11.79	11.98	611,127	+0.03(+0.23%)
Sep 08, 2006	12.01	12.03	11.94	11.95	513,253	-0.04(-0.34%)
Sep 07, 2006	12.13	12.17	11.98	11.99	501,678	-0.19(-1.57%)
Sep 06, 2006	12.31	12.44	12.17	12.18	326,442	-0.20(-1.60%)
Sep 05, 2006	12.49	12.51	12.35	12.38	400,287	-0.09(-0.71%)
Sep 01, 2006	12.35	12.53	12.35	12.47	380,800	+0.18(+1.44%)
Aug 31, 2006	12.24	12.46	12.24	12.29	457,869	-0.02(-0.17%)
Aug 30, 2006	12.28	12.47	12.24	12.31	456,843	+0.06(+0.50%)
Aug 29, 2006	12.09	12.25	12.05	12.25	358,529	+0.20(+1.64%)
Aug 28, 2006	11.99	12.11	11.98	12.05	266,370	+0.10(+0.80%)
Aug 25, 2006	12.01	12.12	11.94	11.96	292,889	-0.10(-0.79%)
Aug 24, 2006	11.98	12.08	11.91	12.05	364,830	+0.14(+1.15%)
Aug 23, 2006	11.99	12.05	11.86	11.92	379,921	-0.05(-0.46%)
Aug 22, 2006	11.96	12.02	11.87	11.97	282,487	+0.01(+0.11%)
Aug 21, 2006	11.96	12.02	11.81	11.96	488,638	-0.06(-0.51%)
Aug 18, 2006	12.10	12.10	11.92	12.02	263,879	-0.03(-0.23%)
Aug 17, 2006	11.98	12.09	11.95	12.05	976,690	+0.04(+0.34%)
Aug 16, 2006	12.00	12.05	11.88	12.01	402,631	+0.09(+0.74%)
Aug 15, 2006	12.00	12.01	11.72	11.92	602,775	+0.10(+0.81%)
Aug 14, 2006	11.75	11.94	11.72	11.82	395,599	+0.04(+0.35%)
Aug 11, 2006	11.88	11.88	11.75	11.78	377,577	-0.16(-1.32%)
Aug 10, 2006	11.81	12.07	11.79	11.94	445,854	+0.06(+0.52%)
Aug 09, 2006	12.03	12.15	11.87	11.88	616,987	-0.03(-0.29%)
Aug 08, 2006	12.02	12.08	11.88	11.91	730,979	-0.10(-0.80%)
Aug 07, 2006	12.03	12.11	11.92	12.01	548,417	-0.02(-0.17%)
Aug 04, 2006	12.15	12.24	11.90	12.03	487,026	+0.02(+0.17%)
Aug 03, 2006	11.84	12.08	11.81	12.01	1,135,515	+0.11(+0.92%)
Aug 02, 2006	11.91	12.04	11.77	11.90	922,917	+0.06(+0.52%)
Aug 01, 2006	11.77	11.91	11.67	11.83	678,086	+0.05(+0.46%)
Jul 31, 2006	11.92	12.01	11.73	11.78	1,797,777	-0.11(-0.92%)
Jul 28, 2006	11.71	11.95	11.69	11.89	1,383,424	+0.19(+1.63%)
Jul 27, 2006	11.76	12.01	11.68	11.70	1,153,244	+0.02(+0.18%)
Jul 26, 2006	12.18	12.18	11.64	11.68	1,577,854	-0.51(-4.15%)
Jul 25, 2006	12.80	12.96	12.10	12.18	2,228,980	-1.04(-7.85%)
Jul 24, 2006	12.92	13.27	12.94	13.22	471,788	+0.31(+2.38%)
Jul 21, 2006	13.03	13.06	12.87	12.91	488,051	-0.12(-0.89%)
Jul 20, 2006	13.34	13.36	13.02	13.03	400,434	-0.28(-2.10%)
Jul 19, 2006	13.17	13.51	13.17	13.31	515,597	+0.14(+1.09%)
Jul 18, 2006	13.15	13.23	13.05	13.17	510,322	+0.09(+0.68%)
Jul 17, 2006	13.14	13.29	13.06	13.08	651,126	-0.10(-0.78%)
Jul 14, 2006	13.12	13.31	12.96	13.18	1,175,808	+0.08(+0.57%)
Jul 13, 2006	13.15	13.21	13.06	13.10	452,741	-0.07(-0.52%)
Jul 12, 2006	13.29	13.38	13.15	13.17	489,956	-0.22(-1.63%)
Jul 11, 2006	13.32	13.43	13.20	13.39	425,488	+0.03(+0.20%)
Jul 10, 2006	13.40	13.55	13.32	13.36	490,982	+0.02(+0.15%)
Jul 07, 2006	13.51	13.62	13.33	13.34	564,534	-0.15(-1.11%)
Jul 06, 2006	13.77	13.77	13.43	13.49	679,551	+0.00(+0.00%)
Jul 05, 2006	13.66	13.66	13.42	13.49	943,137	-0.16(-1.20%)

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.