Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	12.63	12.69	12.51	12.54	469,782	-0.09(-0.71%)
Sep 28, 2006	12.63	12.73	12.50	12.63	348,883	+0.04(+0.31%)
Sep 27, 2006	12.63	12.69	12.55	12.59	649,190	-0.04(-0.31%)
Sep 26, 2006	12.55	12.91	12.51	12.63	868,173	+0.11(+0.88%)
Sep 25, 2006	12.25	12.52	12.20	12.52	690,007	+0.26(+2.10%)
Sep 22, 2006	12.37	12.37	12.18	12.26	581,834	-0.14(-1.09%)
Sep 21, 2006	12.24	12.66	12.20	12.40	1,210,383	+0.19(+1.58%)
Sep 20, 2006	11.93	12.22	11.93	12.20	1,002,264	+0.34(+2.88%)
Sep 19, 2006	11.75	11.92	11.68	11.86	658,036	+0.12(+0.99%)
Sep 18, 2006	11.83	11.93	11.72	11.75	678,522	-0.06(-0.55%)
Sep 15, 2006	11.80	12.06	11.75	11.81	1,670,854	+0.08(+0.66%)
Sep 14, 2006	11.75	11.79	11.64	11.73	474,748	+0.03(+0.22%)
Sep 13, 2006	11.59	11.78	11.56	11.71	587,732	+0.08(+0.72%)
Sep 12, 2006	11.31	11.71	11.24	11.62	1,131,698	+0.32(+2.79%)
Sep 11, 2006	11.21	11.37	11.13	11.31	647,327	+0.03(+0.23%)
Sep 08, 2006	11.33	11.35	11.28	11.28	543,656	-0.04(-0.34%)
Sep 07, 2006	11.46	11.49	11.31	11.32	531,395	-0.18(-1.57%)
Sep 06, 2006	11.62	11.74	11.49	11.50	345,779	-0.19(-1.60%)
Sep 05, 2006	11.79	11.81	11.66	11.69	423,999	-0.08(-0.71%)
Sep 01, 2006	11.66	11.83	11.66	11.77	403,357	+0.17(+1.44%)
Aug 31, 2006	11.55	11.76	11.55	11.60	484,991	-0.02(-0.17%)
Aug 30, 2006	11.59	11.77	11.55	11.62	483,905	+0.06(+0.50%)
Aug 29, 2006	11.41	11.57	11.38	11.57	379,767	+0.19(+1.64%)
Aug 28, 2006	11.32	11.44	11.31	11.38	282,148	+0.09(+0.80%)
Aug 25, 2006	11.33	11.44	11.28	11.29	310,239	-0.09(-0.79%)
Aug 24, 2006	11.31	11.40	11.24	11.38	386,441	+0.13(+1.15%)
Aug 23, 2006	11.32	11.38	11.19	11.25	402,426	-0.05(-0.46%)
Aug 22, 2006	11.30	11.35	11.21	11.30	299,220	+0.01(+0.11%)
Aug 21, 2006	11.30	11.35	11.15	11.29	517,583	-0.06(-0.51%)
Aug 18, 2006	11.42	11.42	11.25	11.35	279,510	-0.03(-0.23%)
Aug 17, 2006	11.31	11.41	11.28	11.37	1,034,545	+0.04(+0.34%)
Aug 16, 2006	11.33	11.37	11.21	11.33	426,482	+0.08(+0.74%)
Aug 15, 2006	11.33	11.34	11.06	11.25	638,481	+0.09(+0.81%)
Aug 14, 2006	11.09	11.28	11.06	11.16	419,032	+0.04(+0.35%)
Aug 11, 2006	11.21	11.21	11.09	11.12	399,943	-0.15(-1.32%)
Aug 10, 2006	11.15	11.40	11.13	11.27	472,265	+0.06(+0.52%)
Aug 09, 2006	11.35	11.47	11.21	11.21	653,535	-0.03(-0.29%)
Aug 08, 2006	11.35	11.40	11.21	11.24	774,279	-0.09(-0.80%)
Aug 07, 2006	11.35	11.44	11.25	11.33	580,903	-0.02(-0.17%)
Aug 04, 2006	11.47	11.55	11.23	11.35	515,875	+0.02(+0.17%)
Aug 03, 2006	11.18	11.40	11.15	11.33	1,202,779	+0.10(+0.92%)
Aug 02, 2006	11.24	11.37	11.11	11.23	977,587	+0.06(+0.52%)
Aug 01, 2006	11.11	11.24	11.02	11.17	718,253	+0.05(+0.46%)
Jul 31, 2006	11.26	11.34	11.08	11.12	1,904,270	-0.10(-0.92%)
Jul 28, 2006	11.05	11.28	11.04	11.22	1,465,372	+0.18(+1.63%)
Jul 27, 2006	11.10	11.33	11.03	11.04	1,221,558	+0.02(+0.18%)
Jul 26, 2006	11.50	11.50	10.99	11.02	1,671,319	-0.48(-4.15%)
Jul 25, 2006	12.08	12.24	11.42	11.50	2,361,016	-0.98(-7.85%)
Jul 24, 2006	12.20	12.53	12.22	12.48	499,735	+0.29(+2.38%)
Jul 21, 2006	12.30	12.33	12.15	12.19	516,962	-0.11(-0.89%)
Jul 20, 2006	12.59	12.62	12.29	12.30	424,154	-0.26(-2.10%)
Jul 19, 2006	12.44	12.75	12.44	12.56	546,139	+0.14(+1.09%)
Jul 18, 2006	12.41	12.49	12.32	12.43	540,552	+0.08(+0.68%)
Jul 17, 2006	12.40	12.55	12.33	12.35	689,696	-0.10(-0.78%)
Jul 14, 2006	12.39	12.56	12.24	12.44	1,245,458	+0.07(+0.57%)
Jul 13, 2006	12.42	12.47	12.33	12.37	479,559	-0.06(-0.52%)
Jul 12, 2006	12.55	12.64	12.42	12.44	518,979	-0.21(-1.63%)
Jul 11, 2006	12.57	12.68	12.46	12.64	450,692	+0.03(+0.20%)
Jul 10, 2006	12.65	12.79	12.58	12.62	520,066	+0.02(+0.15%)
Jul 07, 2006	12.75	12.86	12.58	12.60	597,975	-0.14(-1.11%)
Jul 06, 2006	13.00	13.00	12.67	12.74	719,805	+0.00(+0.00%)
Jul 05, 2006	12.89	12.89	12.67	12.74	999,005	-0.15(-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.