Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	13.85	14.04	13.79	13.89	27,202,166	+0.00(+0.00%)
Sep 28, 2006	13.75	14.01	13.75	13.89	27,161,562	+0.15(+1.08%)
Sep 27, 2006	13.74	14.10	13.71	13.74	44,349,200	-0.02(-0.11%)
Sep 26, 2006	13.62	13.83	13.51	13.76	33,328,974	+0.16(+1.21%)
Sep 25, 2006	13.28	13.72	13.22	13.60	44,170,696	+0.40(+3.03%)
Sep 22, 2006	13.28	13.41	13.13	13.20	35,617,972	-0.08(-0.59%)
Sep 21, 2006	13.56	13.64	13.27	13.27	39,305,796	-0.26(-1.91%)
Sep 20, 2006	13.79	13.82	13.40	13.53	65,589,872	-0.14(-1.03%)
Sep 19, 2006	13.93	13.93	13.47	13.67	29,713,224	-0.26(-1.86%)
Sep 18, 2006	13.65	13.96	13.65	13.93	218,354,464	+0.45(+3.37%)
Sep 15, 2006	13.67	13.91	13.48	13.48	32,247,482	-0.06(-0.46%)
Sep 14, 2006	13.49	13.67	13.42	13.54	23,236,676	-0.05(-0.35%)
Sep 13, 2006	13.66	13.92	13.52	13.59	30,662,948	-0.08(-0.57%)
Sep 12, 2006	13.06	13.75	12.88	13.67	47,397,440	+0.79(+6.15%)
Sep 11, 2006	12.86	13.16	12.85	12.88	22,912,054	-0.08(-0.60%)
Sep 08, 2006	12.90	13.00	12.84	12.95	17,165,712	+0.09(+0.73%)
Sep 07, 2006	12.83	13.11	12.74	12.86	31,538,906	-0.02(-0.12%)
Sep 06, 2006	13.17	13.05	12.82	12.88	26,282,188	-0.30(-2.26%)
Sep 05, 2006	13.20	13.27	13.06	13.17	41,666,480	-0.02(-0.18%)
Sep 01, 2006	13.30	13.33	13.06	13.20	22,720,378	-0.05(-0.35%)
Aug 31, 2006	13.31	13.31	13.13	13.24	22,847,584	-0.04(-0.30%)
Aug 30, 2006	13.15	13.32	13.01	13.28	25,890,172	+0.20(+1.56%)
Aug 29, 2006	12.84	13.09	12.82	13.08	34,717,928	+0.28(+2.20%)
Aug 28, 2006	12.66	12.88	12.62	12.80	22,759,670	+0.16(+1.24%)
Aug 25, 2006	12.62	12.88	12.61	12.64	28,603,892	+0.02(+0.19%)
Aug 24, 2006	12.42	12.65	12.34	12.62	52,543,192	+0.15(+1.19%)
Aug 23, 2006	12.29	12.49	12.26	12.47	44,305,280	+0.25(+2.05%)
Aug 22, 2006	12.20	12.39	12.16	12.22	24,520,414	-0.02(-0.13%)
Aug 21, 2006	12.30	12.30	12.15	12.23	17,636,604	-0.13(-1.01%)
Aug 18, 2006	12.42	12.43	12.19	12.36	19,416,612	-0.03(-0.25%)
Aug 17, 2006	12.35	12.63	12.30	12.39	38,116,292	+0.08(+0.64%)
Aug 16, 2006	12.20	12.44	12.01	12.31	52,357,952	+0.02(+0.13%)
Aug 15, 2006	12.33	12.40	12.19	12.30	40,513,852	+0.23(+1.88%)
Aug 14, 2006	12.03	12.31	12.00	12.07	25,011,652	+0.18(+1.52%)
Aug 11, 2006	12.04	12.12	11.85	11.89	18,609,980	-0.20(-1.68%)
Aug 10, 2006	11.87	12.14	11.80	12.09	18,107,456	+0.24(+2.05%)
Aug 09, 2006	12.11	12.22	11.81	11.85	24,195,442	-0.10(-0.85%)
Aug 08, 2006	12.19	12.19	11.82	11.95	20,159,210	-0.12(-0.97%)
Aug 07, 2006	12.07	12.24	11.97	12.07	17,503,334	-0.08(-0.65%)
Aug 04, 2006	12.46	12.57	12.04	12.15	25,033,076	-0.16(-1.34%)
Aug 03, 2006	12.12	12.43	12.07	12.31	22,552,392	+0.09(+0.77%)
Aug 02, 2006	12.15	12.34	12.05	12.22	20,385,178	+0.09(+0.78%)
Aug 01, 2006	12.23	12.23	12.05	12.12	25,712,278	-0.23(-1.84%)
Jul 31, 2006	12.19	12.47	12.16	12.35	23,564,610	+0.13(+1.09%)
Jul 28, 2006	11.92	12.33	11.91	12.22	34,784,692	+0.38(+3.25%)
Jul 27, 2006	11.90	12.12	11.73	11.83	37,843,108	+0.04(+0.33%)
Jul 26, 2006	11.66	12.25	11.65	11.79	30,162,750	-0.03(-0.26%)
Jul 25, 2006	11.81	11.93	11.71	11.82	26,692,660	-0.03(-0.26%)
Jul 24, 2006	11.57	11.97	11.64	11.86	30,138,618	+0.29(+2.51%)
Jul 21, 2006	11.60	11.72	11.28	11.57	55,196,504	-0.12(-1.01%)
Jul 20, 2006	12.33	12.35	11.68	11.68	53,941,616	-0.74(-5.93%)
Jul 19, 2006	12.16	12.53	12.15	12.42	37,343,672	+0.28(+2.32%)
Jul 18, 2006	12.14	12.25	11.92	12.14	36,085,588	+0.02(+0.19%)
Jul 17, 2006	12.11	12.20	12.02	12.11	23,028,222	+0.03(+0.26%)
Jul 14, 2006	12.15	12.26	12.04	12.08	28,053,008	-0.03(-0.26%)
Jul 13, 2006	12.13	12.50	12.07	12.11	37,413,548	-0.17(-1.40%)
Jul 12, 2006	12.62	12.66	12.26	12.29	32,136,094	-0.36(-2.85%)
Jul 11, 2006	12.21	12.66	12.15	12.65	51,338,500	+0.27(+2.22%)
Jul 10, 2006	12.63	12.69	12.28	12.37	23,263,144	-0.23(-1.80%)
Jul 07, 2006	12.73	12.77	12.51	12.60	39,004,060	-0.24(-1.83%)
Jul 06, 2006	12.73	12.95	12.69	12.84	20,190,398	+0.13(+1.05%)
Jul 05, 2006	12.81	12.95	12.63	12.70	19,163,256	-0.25(-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.