Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	12.87	13.05	12.77	12.77	930,963	-0.09(-0.72%)
Sep 28, 2006	13.23	13.28	12.84	12.87	1,266,417	-0.34(-2.54%)
Sep 27, 2006	13.17	13.36	13.07	13.20	1,163,399	+0.02(+0.14%)
Sep 26, 2006	13.15	13.31	12.96	13.18	664,941	+0.04(+0.33%)
Sep 25, 2006	12.93	13.26	12.72	13.14	789,978	+0.18(+1.39%)
Sep 22, 2006	12.97	13.05	12.77	12.96	645,870	-0.02(-0.19%)
Sep 21, 2006	13.15	13.21	12.87	12.98	929,911	-0.18(-1.37%)
Sep 20, 2006	12.75	13.23	12.71	13.16	1,042,254	+0.51(+4.02%)
Sep 19, 2006	12.61	12.87	12.46	12.66	1,441,666	+0.09(+0.69%)
Sep 18, 2006	12.38	12.67	12.36	12.57	1,172,180	+0.17(+1.40%)
Sep 15, 2006	12.47	12.57	12.25	12.39	1,401,687	+0.04(+0.30%)
Sep 14, 2006	12.54	12.59	12.29	12.36	2,088,584	-0.18(-1.43%)
Sep 13, 2006	11.58	12.68	11.55	12.54	2,349,590	+1.04(+9.01%)
Sep 12, 2006	11.27	11.53	11.18	11.50	908,470	+0.23(+2.04%)
Sep 11, 2006	11.17	11.41	11.07	11.27	1,445,657	+0.04(+0.39%)
Sep 08, 2006	11.35	11.40	11.17	11.23	415,207	-0.07(-0.60%)
Sep 07, 2006	11.45	11.65	11.24	11.30	676,556	-0.18(-1.57%)
Sep 06, 2006	11.79	11.85	11.46	11.48	1,057,833	-0.39(-3.29%)
Sep 05, 2006	11.82	11.96	11.74	11.87	627,648	+0.00(+0.00%)
Sep 01, 2006	12.26	12.39	11.69	11.87	875,167	-0.33(-2.75%)
Aug 31, 2006	12.12	12.39	12.08	12.20	699,485	+0.05(+0.41%)
Aug 30, 2006	12.02	12.16	11.93	12.15	605,215	+0.12(+0.98%)
Aug 29, 2006	11.72	12.06	11.60	12.03	960,262	+0.35(+2.97%)
Aug 28, 2006	11.87	11.94	11.63	11.69	836,034	-0.22(-1.88%)
Aug 25, 2006	11.88	11.97	11.83	11.91	579,462	-0.06(-0.52%)
Aug 24, 2006	12.34	12.35	11.86	11.97	1,061,597	-0.32(-2.62%)
Aug 23, 2006	12.44	12.48	12.18	12.30	703,125	-0.12(-1.00%)
Aug 22, 2006	12.28	12.62	12.23	12.42	863,914	+0.13(+1.06%)
Aug 21, 2006	12.21	12.39	12.14	12.29	527,265	+0.00(+0.00%)
Aug 18, 2006	12.25	12.33	12.10	12.29	712,118	+0.06(+0.51%)
Aug 17, 2006	11.95	12.39	11.95	12.23	701,524	+0.19(+1.60%)
Aug 16, 2006	11.87	12.07	11.72	12.03	632,092	+0.25(+2.10%)
Aug 15, 2006	11.76	11.85	11.68	11.79	677,923	+0.18(+1.55%)
Aug 14, 2006	11.92	11.92	11.56	11.61	755,736	-0.16(-1.37%)
Aug 11, 2006	12.10	12.10	11.67	11.77	505,408	-0.32(-2.67%)
Aug 10, 2006	11.90	12.17	11.68	12.09	708,046	+0.12(+1.04%)
Aug 09, 2006	12.48	12.68	11.93	11.97	1,243,724	-0.31(-2.53%)
Aug 08, 2006	12.25	12.38	12.11	12.28	925,449	+0.02(+0.20%)
Aug 07, 2006	12.16	12.31	12.03	12.25	657,431	+0.09(+0.77%)
Aug 04, 2006	12.34	12.48	12.00	12.16	910,599	-0.10(-0.81%)
Aug 03, 2006	11.86	12.28	11.72	12.26	1,140,688	+0.35(+2.97%)
Aug 02, 2006	11.90	12.10	11.79	11.90	825,821	+0.02(+0.16%)
Aug 01, 2006	12.07	12.07	11.65	11.89	1,397,710	-0.12(-0.98%)
Jul 31, 2006	11.68	12.12	11.48	12.00	1,879,355	+0.37(+3.20%)
Jul 28, 2006	10.70	11.78	10.50	11.63	4,052,323	+0.29(+2.57%)
Jul 27, 2006	11.56	11.79	11.27	11.34	1,803,081	-0.11(-0.92%)
Jul 26, 2006	11.67	11.84	11.41	11.45	1,363,426	-0.31(-2.64%)
Jul 25, 2006	11.81	12.11	11.67	11.76	1,033,288	-0.09(-0.78%)
Jul 24, 2006	11.61	11.92	11.48	11.85	438,327	+0.28(+2.41%)
Jul 21, 2006	11.72	11.73	11.25	11.57	489,477	-0.22(-1.84%)
Jul 20, 2006	12.01	12.22	11.79	11.79	417,066	-0.22(-1.81%)
Jul 19, 2006	11.92	12.25	11.85	12.00	480,779	+0.09(+0.78%)
Jul 18, 2006	11.74	11.95	11.48	11.91	1,393,027	+0.20(+1.75%)
Jul 17, 2006	11.70	12.02	11.64	11.71	514,905	-0.03(-0.26%)
Jul 14, 2006	11.87	11.94	11.59	11.74	552,048	-0.17(-1.46%)
Jul 13, 2006	12.10	12.22	11.85	11.91	769,994	-0.27(-2.19%)
Jul 12, 2006	12.66	12.68	12.15	12.18	470,550	-0.45(-3.54%)
Jul 11, 2006	12.29	12.70	12.27	12.62	977,882	+0.22(+1.80%)
Jul 10, 2006	12.72	12.79	12.13	12.40	804,639	-0.36(-2.82%)
Jul 07, 2006	12.69	12.90	12.51	12.76	755,494	+0.00(+0.00%)
Jul 06, 2006	12.71	12.93	12.60	12.76	922,359	+0.04(+0.34%)
Jul 05, 2006	12.86	12.87	12.57	12.72	1,304,646	-0.32(-2.47%)

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.