Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	13.20	13.24	13.01	13.06	532,862	-0.13(-1.00%)
Sep 28, 2006	13.23	13.32	13.10	13.19	218,112	-0.06(-0.46%)
Sep 27, 2006	13.08	13.25	13.03	13.25	349,923	+0.18(+1.35%)
Sep 26, 2006	12.88	13.13	12.88	13.08	471,761	-0.06(-0.42%)
Sep 25, 2006	12.87	13.16	12.82	13.13	478,288	+0.29(+2.23%)
Sep 22, 2006	12.82	12.86	12.75	12.85	431,874	+0.03(+0.22%)
Sep 21, 2006	12.78	12.88	12.67	12.82	583,265	+0.03(+0.22%)
Sep 20, 2006	12.69	12.83	12.67	12.79	878,978	+0.12(+0.96%)
Sep 19, 2006	12.78	12.82	12.60	12.67	570,937	-0.15(-1.20%)
Sep 18, 2006	12.90	12.96	12.77	12.82	265,252	-0.13(-1.02%)
Sep 15, 2006	12.90	13.01	12.86	12.96	890,581	+0.06(+0.47%)
Sep 14, 2006	12.97	13.06	12.82	12.90	493,700	-0.08(-0.64%)
Sep 13, 2006	12.95	12.99	12.83	12.98	558,608	-0.02(-0.13%)
Sep 12, 2006	13.04	13.04	12.91	12.99	363,340	-0.01(-0.08%)
Sep 11, 2006	12.91	13.17	12.91	13.01	526,879	-0.17(-1.30%)
Sep 08, 2006	13.18	13.23	13.08	13.18	238,237	+0.04(+0.29%)
Sep 07, 2006	13.08	13.29	13.08	13.14	457,257	+0.01(+0.08%)
Sep 06, 2006	13.17	13.17	13.07	13.13	397,969	-0.10(-0.75%)
Sep 05, 2006	13.18	13.24	13.13	13.23	454,537	+0.02(+0.13%)
Sep 01, 2006	13.46	13.46	13.20	13.21	370,229	-0.16(-1.20%)
Aug 31, 2006	13.31	13.43	13.27	13.37	359,169	+0.12(+0.87%)
Aug 30, 2006	13.17	13.29	13.10	13.25	299,882	+0.09(+0.67%)
Aug 29, 2006	13.11	13.22	12.99	13.17	374,581	+0.09(+0.68%)
Aug 28, 2006	12.97	13.16	12.96	13.08	264,164	+0.10(+0.81%)
Aug 25, 2006	12.99	13.08	12.92	12.97	220,107	-0.04(-0.30%)
Aug 24, 2006	12.96	13.05	12.92	13.01	238,781	+0.08(+0.64%)
Aug 23, 2006	13.10	13.12	12.86	12.93	353,368	-0.18(-1.35%)
Aug 22, 2006	12.86	13.11	12.86	13.10	382,558	+0.17(+1.28%)
Aug 21, 2006	12.92	12.96	12.86	12.94	235,880	+0.01(+0.09%)
Aug 18, 2006	12.81	12.95	12.74	12.93	286,828	+0.15(+1.17%)
Aug 17, 2006	12.71	12.82	12.71	12.78	371,498	-0.01(-0.04%)
Aug 16, 2006	12.88	12.94	12.72	12.78	305,140	-0.08(-0.64%)
Aug 15, 2006	12.81	12.91	12.79	12.87	451,092	+0.11(+0.87%)
Aug 14, 2006	12.79	12.86	12.69	12.76	355,543	+0.03(+0.26%)
Aug 11, 2006	12.74	12.78	12.67	12.72	447,285	-0.06(-0.43%)
Aug 10, 2006	12.64	12.81	12.55	12.78	599,583	+0.12(+0.96%)
Aug 09, 2006	12.78	12.96	12.62	12.66	561,327	-0.08(-0.65%)
Aug 08, 2006	12.55	12.92	12.51	12.74	858,309	+0.00(+0.00%)
Aug 07, 2006	13.07	13.07	12.69	12.74	595,232	-0.11(-0.86%)
Aug 04, 2006	12.96	13.02	12.70	12.85	1,382,106	-0.11(-0.85%)
Aug 03, 2006	12.85	12.97	12.34	12.96	2,481,917	-0.11(-0.84%)
Aug 02, 2006	12.69	13.50	12.65	13.07	3,823,773	-0.59(-4.32%)
Aug 01, 2006	13.78	13.79	13.57	13.66	752,425	-0.12(-0.84%)
Jul 31, 2006	13.77	13.90	13.70	13.78	501,314	-0.10(-0.72%)
Jul 28, 2006	13.83	13.95	13.79	13.88	488,442	+0.12(+0.88%)
Jul 27, 2006	13.79	13.90	13.68	13.76	764,935	-0.02(-0.12%)
Jul 26, 2006	13.77	13.93	13.67	13.77	701,659	+0.01(+0.04%)
Jul 25, 2006	13.45	13.82	13.45	13.77	1,661,319	+0.32(+2.38%)
Jul 24, 2006	13.42	13.54	13.38	13.45	538,120	+0.09(+0.66%)
Jul 21, 2006	13.38	13.42	13.19	13.36	844,529	-0.02(-0.12%)
Jul 20, 2006	13.31	13.44	13.24	13.38	569,305	+0.08(+0.58%)
Jul 19, 2006	13.03	13.33	13.02	13.30	523,615	+0.26(+1.99%)
Jul 18, 2006	13.03	13.13	12.93	13.04	646,360	+0.10(+0.81%)
Jul 17, 2006	12.93	13.04	12.88	12.93	795,939	-0.07(-0.51%)
Jul 14, 2006	12.84	13.14	12.77	13.00	1,272,052	+0.08(+0.64%)
Jul 13, 2006	12.94	13.07	12.85	12.92	651,981	-0.08(-0.59%)
Jul 12, 2006	13.02	13.08	12.94	12.99	739,552	-0.02(-0.13%)
Jul 11, 2006	12.80	13.06	12.77	13.01	635,663	+0.17(+1.33%)
Jul 10, 2006	12.78	12.90	12.72	12.84	617,170	+0.10(+0.82%)
Jul 07, 2006	12.87	12.99	12.69	12.74	854,864	-0.13(-0.99%)
Jul 06, 2006	12.97	12.97	12.69	12.86	1,329,345	+0.17(+1.30%)
Jul 05, 2006	12.63	12.76	12.49	12.70	712,356	+0.07(+0.52%)

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.