Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	14.60	14.69	14.37	14.61	3,126,963	+0.01(+0.05%)
Sep 28, 2006	14.59	14.65	14.49	14.60	2,787,194	+0.10(+0.72%)
Sep 27, 2006	14.72	14.75	14.37	14.49	3,903,985	-0.14(-0.98%)
Sep 26, 2006	14.48	14.77	14.35	14.64	7,220,743	+0.13(+0.91%)
Sep 25, 2006	14.41	14.53	14.24	14.51	7,307,366	-0.09(-0.64%)
Sep 22, 2006	15.02	15.02	14.34	14.60	4,990,781	-0.50(-3.33%)
Sep 21, 2006	15.28	15.39	14.96	15.10	3,533,704	-0.18(-1.16%)
Sep 20, 2006	15.26	15.37	15.16	15.28	1,727,289	+0.12(+0.79%)
Sep 19, 2006	15.30	15.50	14.93	15.16	2,997,675	-0.23(-1.51%)
Sep 18, 2006	15.38	15.43	15.28	15.39	1,655,147	+0.06(+0.38%)
Sep 15, 2006	15.57	15.57	15.18	15.33	3,228,583	+0.00(+0.00%)
Sep 14, 2006	15.39	15.40	15.14	15.33	1,596,191	-0.09(-0.55%)
Sep 13, 2006	15.53	15.55	15.40	15.42	2,774,265	-0.13(-0.82%)
Sep 12, 2006	15.10	15.59	15.10	15.55	3,637,910	+0.46(+3.05%)
Sep 11, 2006	15.47	15.59	15.04	15.09	5,561,459	-0.66(-4.20%)
Sep 08, 2006	15.37	15.98	15.28	15.75	5,772,457	+0.50(+3.30%)
Sep 07, 2006	15.24	15.30	15.09	15.24	3,176,610	-0.12(-0.78%)
Sep 06, 2006	15.37	15.41	14.99	15.36	6,075,767	-0.09(-0.58%)
Sep 05, 2006	15.40	15.79	15.40	15.45	11,822,885	+0.91(+6.25%)
Sep 01, 2006	14.17	14.77	14.15	14.54	6,083,525	+0.39(+2.76%)
Aug 31, 2006	14.33	14.33	14.12	14.15	3,140,409	-0.18(-1.24%)
Aug 30, 2006	14.14	14.36	14.12	14.33	6,701,005	+0.31(+2.18%)
Aug 29, 2006	14.01	14.04	13.88	14.03	2,548,528	+0.20(+1.45%)
Aug 28, 2006	13.77	13.91	13.73	13.83	1,584,814	+0.09(+0.68%)
Aug 25, 2006	13.83	13.90	13.73	13.73	2,472,506	-0.10(-0.70%)
Aug 24, 2006	14.10	14.19	13.79	13.83	5,285,300	-0.27(-1.89%)
Aug 23, 2006	14.12	14.14	14.00	14.10	3,685,229	-0.02(-0.14%)
Aug 22, 2006	14.08	14.19	14.05	14.12	3,219,016	+0.12(+0.86%)
Aug 21, 2006	13.86	14.07	13.82	14.00	5,608,520	+0.09(+0.61%)
Aug 18, 2006	13.89	13.92	13.67	13.91	2,486,987	+0.02(+0.17%)
Aug 17, 2006	13.73	14.01	13.72	13.89	5,871,234	+0.09(+0.67%)
Aug 16, 2006	13.67	13.85	13.66	13.79	3,938,375	+0.03(+0.25%)
Aug 15, 2006	13.78	13.81	13.57	13.76	2,294,089	-0.02(-0.17%)
Aug 14, 2006	13.89	14.03	13.65	13.78	3,374,938	-0.10(-0.72%)
Aug 11, 2006	13.85	13.90	13.69	13.88	2,530,427	+0.03(+0.25%)
Aug 10, 2006	13.55	13.88	13.45	13.85	4,786,247	+0.31(+2.31%)
Aug 09, 2006	13.38	13.84	13.23	13.54	5,318,915	+0.35(+2.64%)
Aug 08, 2006	13.08	13.29	12.91	13.19	3,034,134	+0.05(+0.41%)
Aug 07, 2006	13.05	13.18	12.96	13.13	1,600,587	+0.02(+0.18%)
Aug 04, 2006	13.30	13.39	13.10	13.11	3,734,359	+0.03(+0.21%)
Aug 03, 2006	12.78	13.21	12.67	13.08	4,269,612	+0.29(+2.30%)
Aug 02, 2006	12.67	12.87	12.57	12.79	5,140,238	+0.60(+4.95%)
Aug 01, 2006	12.36	12.49	12.10	12.19	2,255,819	-0.17(-1.35%)
Jul 31, 2006	12.38	12.46	12.34	12.35	3,195,744	-0.02(-0.12%)
Jul 28, 2006	11.95	12.44	11.91	12.37	3,919,758	+0.49(+4.14%)
Jul 27, 2006	11.59	11.99	11.59	11.88	4,857,873	+0.49(+4.31%)
Jul 26, 2006	11.23	11.44	11.20	11.39	4,525,344	+0.12(+1.10%)
Jul 25, 2006	11.26	11.36	11.06	11.26	1,510,344	+0.01(+0.07%)
Jul 24, 2006	11.02	11.29	10.97	11.25	3,025,860	+0.35(+3.19%)
Jul 21, 2006	11.18	11.28	10.85	10.91	1,904,414	-0.20(-1.78%)
Jul 20, 2006	11.58	11.62	11.00	11.10	3,554,907	-0.43(-3.72%)
Jul 19, 2006	11.02	11.59	10.97	11.53	2,319,688	+0.47(+4.27%)
Jul 18, 2006	10.89	11.15	10.87	11.06	1,507,499	+0.08(+0.74%)
Jul 17, 2006	10.90	11.07	10.80	10.98	1,971,385	-0.12(-1.05%)
Jul 14, 2006	11.18	11.18	10.93	11.10	1,614,809	-0.07(-0.66%)
Jul 13, 2006	11.22	11.31	11.02	11.17	4,074,387	-0.47(-4.02%)
Jul 12, 2006	11.81	11.89	11.64	11.64	1,430,444	-0.12(-0.99%)
Jul 11, 2006	11.94	11.96	11.70	11.75	2,682,470	-0.17(-1.46%)
Jul 10, 2006	12.07	12.18	11.89	11.93	2,123,945	+0.02(+0.13%)
Jul 07, 2006	11.99	12.05	11.83	11.91	4,946,306	+0.03(+0.23%)
Jul 06, 2006	11.62	12.00	11.62	11.88	3,671,525	+0.46(+3.99%)
Jul 05, 2006	11.64	11.66	11.38	11.43	3,396,917	-0.28(-2.41%)

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.