Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	15.06	15.11	14.76	14.77	733,664	-0.25(-1.70%)
Sep 28, 2006	14.91	15.18	14.87	15.03	1,682,080	+0.11(+0.77%)
Sep 27, 2006	14.65	15.01	14.64	14.91	2,245,837	+0.23(+1.54%)
Sep 26, 2006	14.63	14.79	14.41	14.69	1,165,952	+0.08(+0.52%)
Sep 25, 2006	14.38	14.65	14.24	14.61	1,073,200	+0.24(+1.65%)
Sep 22, 2006	14.41	14.45	14.19	14.38	763,189	-0.15(-1.04%)
Sep 21, 2006	14.76	14.81	14.44	14.53	1,136,706	-0.15(-1.03%)
Sep 20, 2006	14.40	14.69	14.40	14.68	1,543,369	+0.36(+2.53%)
Sep 19, 2006	14.45	14.49	14.03	14.31	1,654,226	-0.15(-1.04%)
Sep 18, 2006	14.50	14.60	14.36	14.46	873,489	-0.08(-0.54%)
Sep 15, 2006	14.68	14.80	14.46	14.54	1,363,435	-0.03(-0.20%)
Sep 14, 2006	14.28	14.58	14.20	14.57	1,134,478	+0.25(+1.78%)
Sep 13, 2006	14.41	14.62	14.22	14.32	2,036,657	-0.59(-3.95%)
Sep 12, 2006	13.96	15.02	13.92	14.91	2,270,627	+0.96(+6.85%)
Sep 11, 2006	13.71	13.97	13.65	13.95	936,438	+0.15(+1.07%)
Sep 08, 2006	13.69	13.85	13.59	13.80	639,240	+0.17(+1.26%)
Sep 07, 2006	13.60	13.81	13.59	13.63	774,887	-0.01(-0.05%)
Sep 06, 2006	13.79	13.80	13.61	13.64	1,653,112	-0.28(-2.01%)
Sep 05, 2006	13.71	13.93	13.70	13.92	1,001,059	+0.20(+1.49%)
Sep 01, 2006	13.71	14.02	13.59	13.71	1,129,464	+0.04(+0.26%)
Aug 31, 2006	13.64	13.79	13.51	13.68	833,101	+0.09(+0.69%)
Aug 30, 2006	13.48	13.64	13.45	13.59	796,056	+0.08(+0.58%)
Aug 29, 2006	13.40	13.55	13.33	13.51	843,686	+0.15(+1.16%)
Aug 28, 2006	13.04	13.39	13.01	13.35	960,950	+0.36(+2.73%)
Aug 25, 2006	12.96	13.16	12.94	13.00	615,286	-0.11(-0.82%)
Aug 24, 2006	13.23	13.27	12.89	13.10	1,004,680	-0.02(-0.14%)
Aug 23, 2006	13.37	13.54	13.06	13.12	770,152	-0.31(-2.32%)
Aug 22, 2006	13.34	13.57	13.30	13.43	697,733	+0.10(+0.78%)
Aug 21, 2006	13.64	13.70	13.31	13.33	970,420	-0.43(-3.11%)
Aug 18, 2006	13.86	13.86	13.59	13.76	1,129,186	-0.06(-0.47%)
Aug 17, 2006	13.95	13.98	13.79	13.82	1,124,172	-0.14(-0.98%)
Aug 16, 2006	13.75	13.99	13.74	13.96	1,090,190	+0.27(+1.94%)
Aug 15, 2006	13.47	13.74	13.43	13.69	848,699	+0.42(+3.19%)
Aug 14, 2006	13.47	13.57	13.22	13.27	793,828	-0.04(-0.27%)
Aug 11, 2006	13.28	13.36	13.19	13.31	731,993	-0.04(-0.32%)
Aug 10, 2006	13.08	13.50	13.01	13.35	1,443,931	+0.22(+1.70%)
Aug 09, 2006	13.28	13.64	13.10	13.13	1,475,685	-0.17(-1.24%)
Aug 08, 2006	13.66	13.68	13.24	13.29	1,599,076	-0.33(-2.40%)
Aug 07, 2006	13.65	13.75	13.59	13.62	1,155,089	-0.12(-0.89%)
Aug 04, 2006	14.13	14.29	13.64	13.74	1,427,498	-0.26(-1.87%)
Aug 03, 2006	13.52	14.03	13.52	14.00	1,203,276	+0.34(+2.50%)
Aug 02, 2006	13.52	13.73	13.52	13.66	1,140,327	+0.16(+1.20%)
Aug 01, 2006	13.59	13.59	13.32	13.50	1,953,931	-0.22(-1.62%)
Jul 31, 2006	13.32	13.76	13.25	13.72	1,459,530	+0.38(+2.88%)
Jul 28, 2006	13.82	14.07	12.29	13.34	4,280,266	-0.65(-4.65%)
Jul 27, 2006	14.36	14.47	13.93	13.99	1,079,606	-0.33(-2.31%)
Jul 26, 2006	14.35	14.48	14.18	14.32	1,014,707	-0.10(-0.70%)
Jul 25, 2006	14.35	14.68	14.27	14.42	1,287,673	+0.06(+0.45%)
Jul 24, 2006	14.24	14.50	14.18	14.35	893,544	+0.17(+1.19%)
Jul 21, 2006	14.12	14.27	13.89	14.18	1,028,077	-0.03(-0.18%)
Jul 20, 2006	14.68	14.76	14.16	14.21	913,041	-0.44(-2.99%)
Jul 19, 2006	14.29	14.78	14.29	14.65	1,431,119	+0.38(+2.67%)
Jul 18, 2006	14.32	14.49	14.09	14.27	1,292,686	+0.07(+0.48%)
Jul 17, 2006	14.13	14.43	14.10	14.20	1,711,605	+0.20(+1.41%)
Jul 14, 2006	14.07	14.24	13.83	14.00	1,764,527	-0.19(-1.37%)
Jul 13, 2006	14.29	14.50	13.98	14.20	4,522,314	-0.40(-2.73%)
Jul 12, 2006	14.81	14.97	14.52	14.59	3,360,818	-0.41(-2.70%)
Jul 11, 2006	15.13	15.20	14.79	15.00	2,502,648	-0.20(-1.35%)
Jul 10, 2006	15.35	15.74	15.15	15.20	1,852,266	-0.14(-0.94%)
Jul 07, 2006	15.45	15.55	15.27	15.35	1,036,154	-0.14(-0.88%)
Jul 06, 2006	15.94	15.97	15.42	15.48	1,467,607	-0.43(-2.71%)
Jul 05, 2006	16.10	16.11	15.76	15.92	1,383,768	-0.29(-1.82%)

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.