Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	12.18	12.22	12.01	12.08	1,743,958	-0.10(-0.83%)
Sep 28, 2006	12.15	12.35	12.13	12.18	1,912,034	+0.12(+1.00%)
Sep 27, 2006	11.95	12.09	11.87	12.06	2,304,789	+0.16(+1.31%)
Sep 26, 2006	11.79	11.91	11.75	11.90	2,988,899	+0.09(+0.76%)
Sep 25, 2006	11.89	11.90	11.75	11.81	2,320,416	-0.08(-0.68%)
Sep 22, 2006	11.88	11.95	11.78	11.89	2,685,390	+0.03(+0.27%)
Sep 21, 2006	11.94	12.03	11.84	11.86	2,058,926	-0.03(-0.29%)
Sep 20, 2006	12.01	12.14	11.82	11.90	2,739,216	-0.08(-0.65%)
Sep 19, 2006	12.08	12.12	11.80	11.97	2,721,853	-0.05(-0.43%)
Sep 18, 2006	11.79	12.05	11.72	12.03	2,601,700	+0.21(+1.80%)
Sep 15, 2006	11.94	12.03	11.75	11.81	2,572,529	-0.15(-1.23%)
Sep 14, 2006	12.14	12.24	11.92	11.96	2,460,016	-0.11(-0.88%)
Sep 13, 2006	11.73	12.09	11.69	12.07	3,148,987	+0.24(+2.00%)
Sep 12, 2006	11.78	11.89	11.62	11.83	3,045,850	+0.08(+0.71%)
Sep 11, 2006	11.78	11.82	11.56	11.75	3,500,071	-0.14(-1.16%)
Sep 08, 2006	11.88	11.99	11.84	11.88	1,985,654	-0.02(-0.17%)
Sep 07, 2006	11.88	12.03	11.86	11.90	2,212,070	-0.09(-0.72%)
Sep 06, 2006	12.14	12.15	11.97	11.99	2,548,568	-0.19(-1.56%)
Sep 05, 2006	12.27	12.27	12.11	12.18	3,114,955	-0.23(-1.86%)
Sep 01, 2006	12.36	12.49	12.26	12.41	1,583,175	+0.10(+0.80%)
Aug 31, 2006	12.31	12.39	12.20	12.31	2,059,621	+0.03(+0.28%)
Aug 30, 2006	12.62	12.64	12.24	12.28	1,731,109	-0.27(-2.18%)
Aug 29, 2006	12.49	12.59	12.30	12.55	3,071,895	+0.06(+0.51%)
Aug 28, 2006	12.26	12.52	12.23	12.49	2,198,874	+0.24(+1.93%)
Aug 25, 2006	12.01	12.30	12.01	12.25	2,117,614	+0.24(+1.99%)
Aug 24, 2006	12.24	12.24	11.97	12.01	3,852,196	-0.15(-1.23%)
Aug 23, 2006	12.23	12.37	12.15	12.16	2,736,438	-0.05(-0.38%)
Aug 22, 2006	12.07	12.23	12.04	12.21	1,889,114	+0.21(+1.78%)
Aug 21, 2006	12.10	12.10	11.98	12.00	2,199,221	-0.10(-0.83%)
Aug 18, 2006	12.09	12.14	11.93	12.10	2,003,364	-0.00(-0.02%)
Aug 17, 2006	12.08	12.24	12.03	12.10	3,433,744	+0.02(+0.17%)
Aug 16, 2006	11.80	12.11	11.80	12.08	2,809,711	+0.41(+3.55%)
Aug 15, 2006	11.51	11.67	11.50	11.67	5,595,808	+0.25(+2.22%)
Aug 14, 2006	11.59	11.63	11.39	11.41	2,031,145	-0.15(-1.27%)
Aug 11, 2006	11.53	11.60	11.46	11.56	2,059,968	+0.11(+0.98%)
Aug 10, 2006	11.58	11.61	11.35	11.45	2,834,714	-0.17(-1.44%)
Aug 09, 2006	11.90	11.95	11.58	11.61	5,431,552	-0.17(-1.42%)
Aug 08, 2006	11.63	11.84	11.58	11.78	2,855,897	+0.28(+2.45%)
Aug 07, 2006	11.69	11.76	11.37	11.50	2,082,540	-0.19(-1.63%)
Aug 04, 2006	11.86	11.94	11.55	11.69	3,277,475	-0.06(-0.51%)
Aug 03, 2006	11.52	11.77	11.52	11.75	3,618,835	+0.19(+1.67%)
Aug 02, 2006	11.67	11.67	11.52	11.56	1,681,103	+0.06(+0.53%)
Aug 01, 2006	11.55	11.56	11.45	11.50	3,628,211	-0.14(-1.16%)
Jul 31, 2006	11.72	11.78	11.57	11.63	1,962,040	-0.05(-0.39%)
Jul 28, 2006	11.68	11.77	11.67	11.68	1,943,635	+0.09(+0.82%)
Jul 27, 2006	11.62	11.79	11.55	11.58	4,136,258	+0.11(+0.95%)
Jul 26, 2006	11.69	11.70	11.33	11.47	5,162,423	-0.22(-1.85%)
Jul 25, 2006	11.68	11.73	11.61	11.69	3,993,880	-0.03(-0.27%)
Jul 24, 2006	11.61	11.76	11.57	11.72	3,939,012	+0.12(+1.02%)
Jul 21, 2006	12.14	12.23	11.47	11.60	6,289,641	-0.46(-3.84%)
Jul 20, 2006	12.60	12.60	12.06	12.07	2,871,871	-0.41(-3.30%)
Jul 19, 2006	12.19	12.50	12.17	12.48	3,455,274	+0.18(+1.48%)
Jul 18, 2006	12.27	12.41	12.21	12.30	2,716,644	+0.03(+0.26%)
Jul 17, 2006	12.35	12.43	12.17	12.26	1,708,884	-0.15(-1.23%)
Jul 14, 2006	12.31	12.42	12.17	12.42	1,762,016	+0.03(+0.28%)
Jul 13, 2006	12.49	12.49	12.24	12.38	2,404,107	-0.14(-1.13%)
Jul 12, 2006	12.79	12.83	12.49	12.52	1,850,568	-0.30(-2.34%)
Jul 11, 2006	12.68	12.86	12.58	12.82	1,958,220	+0.13(+1.04%)
Jul 10, 2006	12.60	12.71	12.53	12.69	1,428,990	+0.16(+1.31%)
Jul 07, 2006	12.50	12.65	12.38	12.53	1,685,271	-0.01(-0.07%)
Jul 06, 2006	12.66	12.72	12.43	12.54	1,452,257	-0.19(-1.49%)
Jul 05, 2006	12.88	12.96	12.63	12.73	1,609,567	-0.13(-1.03%)

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.