Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	13.31	13.76	13.25	13.52	342,303	+0.12(+0.90%)
Sep 28, 2006	13.22	13.64	13.15	13.40	171,888	+0.30(+2.29%)
Sep 27, 2006	12.89	13.25	12.82	13.10	177,407	+0.22(+1.71%)
Sep 26, 2006	12.85	12.98	12.76	12.88	134,763	+0.07(+0.55%)
Sep 25, 2006	13.07	13.14	12.76	12.81	316,319	-0.30(-2.29%)
Sep 22, 2006	13.84	13.87	13.07	13.11	418,817	-0.79(-5.68%)
Sep 21, 2006	14.58	14.58	13.80	13.90	332,094	-0.67(-4.60%)
Sep 20, 2006	15.00	15.24	14.21	14.57	566,951	-0.50(-3.32%)
Sep 19, 2006	15.23	15.23	14.80	15.07	257,160	-0.02(-0.13%)
Sep 18, 2006	14.95	15.25	14.95	15.09	121,705	+0.04(+0.27%)
Sep 15, 2006	15.20	15.33	14.90	15.05	274,020	-0.01(-0.07%)
Sep 14, 2006	15.10	15.36	14.95	15.06	166,036	-0.17(-1.12%)
Sep 13, 2006	15.09	15.50	14.96	15.23	251,660	+0.21(+1.40%)
Sep 12, 2006	14.91	15.09	14.91	15.02	212,742	+0.03(+0.20%)
Sep 11, 2006	15.10	15.15	14.70	14.99	353,767	-0.01(-0.07%)
Sep 08, 2006	15.47	15.54	14.87	15.00	238,848	-0.34(-2.22%)
Sep 07, 2006	15.25	15.60	15.12	15.34	188,000	+0.11(+0.72%)
Sep 06, 2006	15.61	15.83	15.11	15.23	176,834	-0.52(-3.30%)
Sep 05, 2006	15.80	16.15	15.56	15.75	247,015	+0.14(+0.90%)
Sep 01, 2006	15.87	16.25	15.52	15.61	181,066	-0.26(-1.64%)
Aug 31, 2006	16.37	16.67	15.86	15.87	275,726	-0.37(-2.28%)
Aug 30, 2006	16.56	16.67	16.14	16.24	244,531	-0.26(-1.58%)
Aug 29, 2006	16.46	16.55	16.10	16.50	546,926	+0.16(+0.98%)
Aug 28, 2006	16.13	16.43	16.10	16.34	144,912	+0.10(+0.62%)
Aug 25, 2006	16.65	16.65	16.08	16.24	452,558	-0.34(-2.05%)
Aug 24, 2006	15.58	16.65	15.55	16.58	178,192	+1.21(+7.87%)
Aug 23, 2006	16.09	16.74	15.33	15.37	201,603	-0.81(-5.01%)
Aug 22, 2006	15.46	16.40	15.23	16.18	263,430	+0.61(+3.92%)
Aug 21, 2006	15.58	15.84	14.99	15.57	217,465	-0.10(-0.64%)
Aug 18, 2006	15.84	15.84	14.87	15.67	96,871	-0.09(-0.57%)
Aug 17, 2006	15.33	16.41	15.33	15.76	468,873	+0.35(+2.27%)
Aug 16, 2006	14.27	15.67	14.02	15.41	320,446	+1.37(+9.76%)
Aug 15, 2006	14.43	14.43	13.78	14.04	162,921	-0.04(-0.28%)
Aug 14, 2006	13.78	14.56	13.64	14.08	195,204	+0.45(+3.30%)
Aug 11, 2006	14.75	14.89	13.56	13.63	369,180	-1.12(-7.59%)
Aug 10, 2006	14.56	15.40	14.48	14.75	234,482	+0.31(+2.15%)
Aug 09, 2006	15.00	15.48	14.44	14.44	428,345	-0.40(-2.70%)
Aug 08, 2006	16.50	16.50	14.60	14.84	715,649	-1.56(-9.51%)
Aug 07, 2006	16.44	16.72	16.08	16.40	185,649	-0.14(-0.85%)
Aug 04, 2006	16.95	17.19	16.28	16.54	150,704	-0.61(-3.56%)
Aug 03, 2006	16.76	17.26	16.35	17.15	138,012	+0.20(+1.18%)
Aug 02, 2006	16.86	17.37	16.70	16.95	117,722	+0.25(+1.50%)
Aug 01, 2006	17.46	17.46	16.27	16.70	333,977	-0.63(-3.64%)
Jul 31, 2006	17.86	18.40	16.79	17.33	269,575	-0.66(-3.67%)
Jul 28, 2006	17.12	18.10	16.99	17.99	392,886	+0.91(+5.33%)
Jul 27, 2006	17.31	17.46	16.88	17.08	253,545	+0.01(+0.06%)
Jul 26, 2006	17.76	17.76	16.53	17.07	1,049,014	-0.95(-5.27%)
Jul 25, 2006	13.11	20.98	12.64	18.02	6,434,284	+4.97(+38.08%)
Jul 24, 2006	11.80	13.21	11.75	13.05	429,423	+1.70(+14.98%)
Jul 21, 2006	10.81	11.41	10.40	11.35	299,389	+0.56(+5.19%)
Jul 20, 2006	11.52	11.52	10.61	10.79	190,225	-0.71(-6.17%)
Jul 19, 2006	10.74	11.70	10.73	11.50	130,833	+0.74(+6.88%)
Jul 18, 2006	11.53	11.75	10.73	10.76	176,268	-0.73(-6.35%)
Jul 17, 2006	11.86	11.86	11.32	11.49	221,415	-0.37(-3.12%)
Jul 14, 2006	11.93	11.95	11.67	11.86	125,165	-0.14(-1.17%)
Jul 13, 2006	12.15	12.45	11.80	12.00	197,282	-0.20(-1.64%)
Jul 12, 2006	12.51	12.77	12.08	12.20	132,818	-0.40(-3.17%)
Jul 11, 2006	12.00	12.77	11.93	12.60	202,596	+0.59(+4.91%)
Jul 10, 2006	12.52	12.76	11.73	12.01	147,201	-0.46(-3.69%)
Jul 07, 2006	12.71	13.02	12.31	12.47	185,231	-0.22(-1.73%)
Jul 06, 2006	12.60	12.99	12.55	12.69	160,093	+0.09(+0.71%)
Jul 05, 2006	12.93	13.01	12.00	12.60	281,654	-0.50(-3.82%)

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.