Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	12.42	12.47	12.05	12.41	830,700	+0.01(+0.08%)
Sep 28, 2006	12.80	12.91	12.20	12.40	594,400	-0.35(-2.75%)
Sep 27, 2006	12.70	12.99	12.46	12.75	598,400	-0.04(-0.31%)
Sep 26, 2006	12.84	13.05	12.69	12.79	510,800	+0.02(+0.16%)
Sep 25, 2006	13.20	13.20	12.60	12.77	615,300	-0.33(-2.52%)
Sep 22, 2006	13.38	13.38	12.80	13.10	548,600	-0.38(-2.82%)
Sep 21, 2006	13.45	13.96	13.35	13.48	340,200	-0.07(-0.52%)
Sep 20, 2006	14.00	14.00	13.51	13.55	699,700	-0.47(-3.35%)
Sep 19, 2006	14.20	14.21	13.82	14.02	433,300	-0.22(-1.54%)
Sep 18, 2006	14.49	14.53	14.20	14.24	418,700	-0.21(-1.45%)
Sep 15, 2006	14.43	14.45	13.87	14.45	863,400	+0.01(+0.07%)
Sep 14, 2006	14.46	14.75	14.30	14.44	1,435,200	-0.27(-1.84%)
Sep 13, 2006	14.10	15.00	14.10	14.71	799,000	+0.21(+1.45%)
Sep 12, 2006	13.70	14.64	13.57	14.50	1,060,600	+0.76(+5.53%)
Sep 11, 2006	13.47	14.05	13.30	13.74	725,800	-0.63(-4.38%)
Sep 08, 2006	14.00	14.50	13.94	14.37	1,711,800	+0.51(+3.68%)
Sep 07, 2006	13.25	13.86	12.55	13.86	1,098,000	+0.51(+3.82%)
Sep 06, 2006	13.75	13.76	13.35	13.35	399,000	-0.45(-3.26%)
Sep 05, 2006	13.40	13.95	13.30	13.80	632,800	+0.35(+2.60%)
Sep 01, 2006	13.55	13.62	13.22	13.45	432,600	+0.09(+0.67%)
Aug 31, 2006	13.55	13.60	13.36	13.36	462,900	-0.15(-1.11%)
Aug 30, 2006	13.23	13.60	13.07	13.51	401,200	+0.28(+2.12%)
Aug 29, 2006	13.25	13.30	13.00	13.23	158,900	+0.07(+0.53%)
Aug 28, 2006	13.30	13.35	13.11	13.16	282,400	-0.14(-1.05%)
Aug 25, 2006	12.98	13.69	12.85	13.30	908,700	+0.33(+2.54%)
Aug 24, 2006	12.37	12.98	12.35	12.97	285,200	+0.60(+4.85%)
Aug 23, 2006	12.60	12.65	12.11	12.37	155,400	-0.23(-1.83%)
Aug 22, 2006	12.60	12.64	12.44	12.60	124,900	+0.00(+0.00%)
Aug 21, 2006	12.26	12.70	12.25	12.60	187,000	+0.24(+1.94%)
Aug 18, 2006	12.40	12.41	12.10	12.36	196,600	+0.01(+0.08%)
Aug 17, 2006	12.35	12.38	12.12	12.35	111,700	+0.02(+0.16%)
Aug 16, 2006	12.30	12.40	12.21	12.33	96,100	+0.15(+1.23%)
Aug 15, 2006	12.16	12.20	12.00	12.18	100,400	+0.12(+1.00%)
Aug 14, 2006	12.15	12.24	11.95	12.06	129,200	-0.02(-0.17%)
Aug 11, 2006	12.02	12.15	11.91	12.08	153,600	+0.00(+0.00%)
Aug 10, 2006	12.15	12.43	12.05	12.08	369,600	+0.03(+0.25%)
Aug 09, 2006	12.53	12.63	12.05	12.05	239,500	-0.38(-3.06%)
Aug 08, 2006	12.97	12.97	12.15	12.43	259,000	-0.44(-3.42%)
Aug 07, 2006	12.74	12.96	12.55	12.87	128,400	+0.03(+0.23%)
Aug 04, 2006	12.97	12.99	12.66	12.84	131,200	+0.04(+0.31%)
Aug 03, 2006	12.63	12.85	12.60	12.80	125,800	+0.07(+0.55%)
Aug 02, 2006	12.54	12.95	12.50	12.73	170,100	+0.09(+0.71%)
Aug 01, 2006	12.90	13.00	12.64	12.64	243,900	-0.28(-2.17%)
Jul 31, 2006	12.75	12.97	12.41	12.92	244,100	+0.30(+2.38%)
Jul 28, 2006	12.46	12.68	12.17	12.62	157,700	+0.26(+2.10%)
Jul 27, 2006	12.80	12.98	12.20	12.36	1,207,800	-0.44(-3.44%)
Jul 26, 2006	12.90	12.95	12.60	12.80	1,052,800	-0.10(-0.78%)
Jul 25, 2006	12.40	12.99	12.34	12.90	1,215,100	+0.80(+6.61%)
Jul 24, 2006	10.26	12.34	10.35	12.10	1,367,100	+1.85(+18.05%)
Jul 21, 2006	10.38	10.41	10.13	10.25	183,000	-0.13(-1.25%)
Jul 20, 2006	10.80	11.13	10.35	10.38	231,900	-0.37(-3.44%)
Jul 19, 2006	10.35	10.80	10.38	10.75	270,500	+0.41(+3.97%)
Jul 18, 2006	10.55	10.90	10.05	10.34	287,300	-0.09(-0.86%)
Jul 17, 2006	10.91	11.05	10.20	10.43	275,200	-0.47(-4.31%)
Jul 14, 2006	10.73	11.10	10.70	10.90	271,400	+0.25(+2.35%)
Jul 13, 2006	11.08	11.08	10.55	10.65	245,100	-0.44(-3.97%)
Jul 12, 2006	11.35	11.45	11.05	11.09	219,300	-0.26(-2.29%)
Jul 11, 2006	11.36	11.55	11.14	11.35	164,300	-0.07(-0.61%)
Jul 10, 2006	11.25	11.59	11.10	11.42	98,000	+0.15(+1.33%)
Jul 07, 2006	11.90	11.90	11.27	11.27	158,200	-0.68(-5.69%)
Jul 06, 2006	11.94	12.01	11.65	11.95	124,000	+0.04(+0.34%)
Jul 05, 2006	11.82	12.04	11.60	11.91	177,700	+0.01(+0.08%)

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.