Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	13.45	13.64	13.39	13.49	28,012,694	+0.00(+0.00%)
Sep 28, 2006	13.35	13.61	13.35	13.49	27,970,880	+0.14(+1.08%)
Sep 27, 2006	13.35	13.69	13.32	13.35	45,670,648	-0.02(-0.11%)
Sep 26, 2006	13.23	13.43	13.12	13.36	34,322,060	+0.16(+1.21%)
Sep 25, 2006	12.90	13.32	12.84	13.20	45,486,824	+0.39(+3.03%)
Sep 22, 2006	12.90	13.02	12.75	12.81	36,679,260	-0.08(-0.59%)
Sep 21, 2006	13.16	13.25	12.88	12.89	40,476,968	-0.25(-1.91%)
Sep 20, 2006	13.39	13.42	13.01	13.14	67,544,216	-0.14(-1.03%)
Sep 19, 2006	13.52	13.53	13.08	13.28	30,598,572	-0.25(-1.86%)
Sep 18, 2006	13.26	13.55	13.26	13.53	224,860,656	+0.44(+3.37%)
Sep 15, 2006	13.27	13.51	13.09	13.09	33,208,342	-0.06(-0.46%)
Sep 14, 2006	13.10	13.27	13.04	13.15	23,929,046	-0.05(-0.35%)
Sep 13, 2006	13.26	13.51	13.13	13.19	31,576,594	-0.08(-0.57%)
Sep 12, 2006	12.68	13.35	12.50	13.27	48,809,716	+0.77(+6.15%)
Sep 11, 2006	12.49	12.78	12.48	12.50	23,594,752	-0.08(-0.61%)
Sep 08, 2006	12.53	12.62	12.47	12.58	17,677,190	+0.09(+0.73%)
Sep 07, 2006	12.46	12.73	12.37	12.49	32,478,654	-0.02(-0.12%)
Sep 06, 2006	12.79	12.67	12.45	12.50	27,065,304	-0.29(-2.26%)
Sep 05, 2006	12.82	12.89	12.68	12.79	42,907,992	-0.02(-0.18%)
Sep 01, 2006	12.91	12.94	12.68	12.81	23,397,364	-0.05(-0.36%)
Aug 31, 2006	12.92	12.93	12.75	12.86	23,528,360	-0.04(-0.29%)
Aug 30, 2006	12.77	12.94	12.63	12.90	26,661,606	+0.20(+1.56%)
Aug 29, 2006	12.47	12.72	12.45	12.70	35,752,400	+0.27(+2.21%)
Aug 28, 2006	12.30	12.51	12.25	12.43	23,437,826	+0.15(+1.24%)
Aug 25, 2006	12.26	12.51	12.24	12.27	29,456,188	+0.02(+0.19%)
Aug 24, 2006	12.06	12.28	11.98	12.25	54,108,792	+0.14(+1.19%)
Aug 23, 2006	11.93	12.13	11.91	12.11	45,625,420	+0.24(+2.05%)
Aug 22, 2006	11.85	12.03	11.81	11.86	25,251,034	-0.02(-0.13%)
Aug 21, 2006	11.94	11.95	11.80	11.88	18,162,112	-0.12(-1.01%)
Aug 18, 2006	12.06	12.07	11.84	12.00	19,995,158	-0.03(-0.25%)
Aug 17, 2006	11.99	12.27	11.95	12.03	39,252,020	+0.08(+0.64%)
Aug 16, 2006	11.85	12.08	11.67	11.95	53,918,032	+0.02(+0.13%)
Aug 15, 2006	11.98	12.04	11.83	11.94	41,721,020	+0.22(+1.88%)
Aug 14, 2006	11.68	11.95	11.65	11.72	25,756,912	+0.18(+1.52%)
Aug 11, 2006	11.70	11.77	11.51	11.54	19,164,492	-0.20(-1.69%)
Aug 10, 2006	11.53	11.79	11.46	11.74	18,646,994	+0.24(+2.05%)
Aug 09, 2006	11.76	11.86	11.47	11.51	24,916,380	-0.10(-0.85%)
Aug 08, 2006	11.83	11.83	11.48	11.60	20,759,882	-0.11(-0.97%)
Aug 07, 2006	11.72	11.89	11.62	11.72	18,024,872	-0.08(-0.65%)
Aug 04, 2006	12.10	12.21	11.70	11.79	25,778,972	-0.16(-1.34%)
Aug 03, 2006	11.77	12.07	11.72	11.95	23,224,374	+0.09(+0.77%)
Aug 02, 2006	11.80	11.99	11.70	11.86	20,992,584	+0.09(+0.78%)
Aug 01, 2006	11.88	11.88	11.70	11.77	26,478,412	-0.22(-1.84%)
Jul 31, 2006	11.83	12.11	11.81	11.99	24,266,752	+0.13(+1.09%)
Jul 28, 2006	11.57	11.97	11.57	11.86	35,821,152	+0.37(+3.24%)
Jul 27, 2006	11.56	11.77	11.39	11.49	38,970,696	+0.04(+0.33%)
Jul 26, 2006	11.32	11.89	11.32	11.45	31,061,492	-0.03(-0.27%)
Jul 25, 2006	11.47	11.59	11.37	11.48	27,488,006	-0.03(-0.26%)
Jul 24, 2006	11.23	11.62	11.30	11.51	31,036,642	+0.28(+2.51%)
Jul 21, 2006	11.26	11.38	10.95	11.23	56,841,164	-0.11(-1.01%)
Jul 20, 2006	11.97	11.99	11.34	11.35	55,548,884	-0.72(-5.93%)
Jul 19, 2006	11.81	12.17	11.79	12.06	38,456,380	+0.27(+2.32%)
Jul 18, 2006	11.79	11.89	11.57	11.79	37,160,808	+0.02(+0.19%)
Jul 17, 2006	11.76	11.85	11.67	11.76	23,714,380	+0.03(+0.26%)
Jul 14, 2006	11.80	11.91	11.70	11.73	28,888,888	-0.03(-0.26%)
Jul 13, 2006	11.78	12.14	11.72	11.76	38,528,340	-0.17(-1.40%)
Jul 12, 2006	12.26	12.30	11.91	11.93	33,093,636	-0.35(-2.85%)
Jul 11, 2006	11.86	12.29	11.80	12.28	52,868,204	+0.27(+2.22%)
Jul 10, 2006	12.27	12.33	11.92	12.02	23,956,304	-0.22(-1.80%)
Jul 07, 2006	12.37	12.40	12.15	12.24	40,166,240	-0.23(-1.83%)
Jul 06, 2006	12.37	12.58	12.32	12.46	20,792,000	+0.13(+1.05%)
Jul 05, 2006	12.44	12.57	12.27	12.34	19,734,252	-0.24(-1.94%)

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.