Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	11.57	11.68	11.57	11.64	6,879	+0.08(+0.73%)
Sep 28, 2006	11.59	11.69	11.32	11.56	9,636	-0.13(-1.15%)
Sep 27, 2006	11.55	11.79	11.54	11.69	13,608	+0.10(+0.87%)
Sep 26, 2006	11.79	11.79	11.46	11.59	14,230	-0.20(-1.71%)
Sep 25, 2006	11.82	11.82	11.68	11.79	13,565	+0.09(+0.79%)
Sep 22, 2006	11.70	11.70	11.25	11.70	14,896	+0.00(+0.00%)
Sep 21, 2006	11.64	11.70	11.38	11.70	18,632	+0.29(+2.58%)
Sep 20, 2006	11.19	11.41	11.19	11.41	23,445	+0.16(+1.42%)
Sep 19, 2006	11.29	11.29	11.19	11.25	5,370	-0.04(-0.37%)
Sep 18, 2006	11.16	11.32	11.16	11.29	20,390	+0.14(+1.28%)
Sep 15, 2006	11.12	11.37	11.04	11.15	12,191	+0.18(+1.61%)
Sep 14, 2006	11.20	11.27	10.97	10.97	16,369	-0.15(-1.36%)
Sep 13, 2006	11.09	11.13	11.00	11.12	15,580	+0.13(+1.23%)
Sep 12, 2006	10.81	11.10	10.81	10.98	33,158	+0.17(+1.56%)
Sep 11, 2006	10.74	10.85	10.74	10.82	11,089	-0.03(-0.31%)
Sep 08, 2006	10.95	10.95	10.74	10.85	21,013	-0.05(-0.46%)
Sep 07, 2006	10.96	10.96	10.87	10.90	14,126	-0.07(-0.62%)
Sep 06, 2006	11.08	11.13	10.97	10.97	26,685	-0.13(-1.21%)
Sep 05, 2006	11.06	11.14	11.05	11.10	9,982	-0.04(-0.38%)
Sep 01, 2006	11.18	11.25	11.09	11.15	20,538	+0.09(+0.84%)
Aug 31, 2006	11.42	11.42	11.04	11.05	22,965	-0.04(-0.38%)
Aug 30, 2006	11.16	11.29	11.09	11.09	12,489	-0.20(-1.79%)
Aug 29, 2006	11.51	11.53	11.23	11.30	20,148	-0.13(-1.18%)
Aug 28, 2006	11.54	11.54	11.34	11.43	10,201	-0.14(-1.24%)
Aug 25, 2006	11.64	11.64	11.52	11.57	2,391	-0.04(-0.36%)
Aug 24, 2006	11.62	11.63	11.55	11.62	10,728	+0.04(+0.36%)
Aug 23, 2006	11.62	11.62	11.42	11.57	4,900	+0.04(+0.37%)
Aug 22, 2006	11.72	11.72	11.42	11.53	11,020	-0.01(-0.07%)
Aug 21, 2006	11.39	11.56	11.39	11.54	4,595	+0.21(+1.87%)
Aug 18, 2006	11.37	11.44	11.16	11.33	11,519	-0.10(-0.90%)
Aug 17, 2006	11.66	11.74	11.25	11.43	12,852	-0.22(-1.88%)
Aug 16, 2006	11.42	11.65	11.39	11.65	3,757	+0.30(+2.67%)
Aug 15, 2006	10.99	11.45	10.99	11.35	4,284	+0.35(+3.22%)
Aug 14, 2006	11.08	11.26	10.82	10.99	19,736	+0.01(+0.08%)
Aug 11, 2006	11.01	11.24	10.78	10.98	26,928	-0.08(-0.76%)
Aug 10, 2006	11.61	11.68	11.04	11.07	33,382	-0.68(-5.81%)
Aug 09, 2006	12.21	12.21	11.73	11.75	13,023	-0.42(-3.46%)
Aug 08, 2006	12.11	12.17	12.00	12.17	15,157	+0.21(+1.76%)
Aug 07, 2006	12.05	12.17	11.85	11.96	16,611	+0.04(+0.35%)
Aug 04, 2006	12.00	12.00	11.84	11.92	8,818	+0.05(+0.43%)
Aug 03, 2006	11.88	12.00	11.74	11.87	5,751	-0.07(-0.56%)
Aug 02, 2006	12.21	12.21	11.89	11.94	9,221	-0.26(-2.14%)
Aug 01, 2006	12.03	12.21	12.00	12.20	16,677	+0.25(+2.12%)
Jul 31, 2006	11.73	11.96	11.51	11.95	16,680	+0.37(+3.20%)
Jul 28, 2006	11.50	11.64	11.41	11.57	13,646	+0.21(+1.85%)
Jul 27, 2006	11.29	11.37	11.16	11.36	16,262	+0.13(+1.12%)
Jul 26, 2006	10.97	11.36	10.97	11.24	9,273	+0.09(+0.83%)
Jul 25, 2006	11.27	11.36	11.04	11.15	15,059	-0.22(-1.93%)
Jul 24, 2006	10.94	11.37	10.94	11.36	19,790	+0.37(+3.37%)
Jul 21, 2006	11.18	11.26	10.79	10.99	43,635	-0.34(-2.97%)
Jul 20, 2006	11.35	11.41	11.33	11.33	4,249	-0.02(-0.15%)
Jul 19, 2006	11.24	11.47	11.20	11.35	12,782	+0.10(+0.90%)
Jul 18, 2006	11.37	11.37	11.20	11.25	10,824	-0.02(-0.15%)
Jul 17, 2006	11.39	11.54	11.24	11.26	16,655	-0.29(-2.48%)
Jul 14, 2006	11.67	11.74	11.38	11.55	23,439	-0.16(-1.37%)
Jul 13, 2006	11.71	11.79	11.65	11.71	9,573	+0.01(+0.07%)
Jul 12, 2006	11.68	12.02	11.67	11.70	11,386	-0.08(-0.64%)
Jul 11, 2006	11.80	12.17	11.64	11.78	9,775	-0.08(-0.71%)
Jul 10, 2006	11.79	12.01	11.76	11.86	16,948	+0.03(+0.21%)
Jul 07, 2006	12.00	12.12	11.79	11.84	14,367	-0.17(-1.40%)
Jul 06, 2006	12.18	12.19	11.88	12.00	2,889	-0.04(-0.35%)
Jul 05, 2006	12.05	12.19	11.99	12.05	11,370	+0.01(+0.07%)

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.