Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	15.69	15.73	15.38	15.57	1,025,490	-0.15(-0.94%)
Sep 28, 2006	15.74	15.76	15.53	15.72	1,116,141	+0.10(+0.61%)
Sep 27, 2006	15.45	15.72	15.27	15.62	2,181,764	+0.51(+3.41%)
Sep 26, 2006	14.24	15.14	14.24	15.11	2,131,244	+0.86(+6.05%)
Sep 25, 2006	14.36	14.43	14.05	14.24	1,770,529	-0.11(-0.74%)
Sep 22, 2006	14.61	14.62	14.16	14.35	2,246,447	-0.32(-2.17%)
Sep 21, 2006	14.73	14.89	14.62	14.67	1,866,845	-0.12(-0.79%)
Sep 20, 2006	15.40	15.42	14.76	14.78	2,092,529	-0.64(-4.15%)
Sep 19, 2006	15.71	15.77	15.31	15.42	881,959	-0.20(-1.26%)
Sep 18, 2006	15.46	15.72	15.43	15.62	1,113,308	+0.00(+0.00%)
Sep 15, 2006	15.46	15.62	15.27	15.62	933,895	+0.14(+0.93%)
Sep 14, 2006	15.78	15.78	15.43	15.48	867,795	-0.17(-1.11%)
Sep 13, 2006	15.33	15.72	15.33	15.65	1,348,435	+0.31(+2.04%)
Sep 12, 2006	15.27	15.75	15.27	15.34	1,432,003	-0.08(-0.50%)
Sep 11, 2006	15.89	15.91	15.36	15.41	1,986,769	-0.59(-3.69%)
Sep 08, 2006	16.10	16.19	15.99	16.00	858,352	-0.08(-0.51%)
Sep 07, 2006	16.84	16.84	15.79	16.09	1,309,247	+0.09(+0.57%)
Sep 06, 2006	16.22	16.35	15.99	16.00	1,194,044	-0.37(-2.29%)
Sep 05, 2006	16.32	16.42	16.22	16.37	924,924	-0.12(-0.75%)
Sep 01, 2006	16.67	16.67	16.31	16.49	984,414	-0.09(-0.52%)
Aug 31, 2006	16.21	16.65	16.21	16.58	1,379,124	+0.48(+2.99%)
Aug 30, 2006	16.34	16.42	15.89	16.10	1,662,880	-0.24(-1.48%)
Aug 29, 2006	16.37	16.37	16.15	16.34	914,065	-0.05(-0.30%)
Aug 28, 2006	16.56	16.61	16.35	16.39	1,029,739	-0.17(-1.00%)
Aug 25, 2006	16.64	16.79	16.55	16.55	961,751	-0.04(-0.23%)
Aug 24, 2006	16.29	16.63	16.29	16.59	877,710	+0.16(+0.97%)
Aug 23, 2006	16.69	16.79	16.35	16.43	1,148,719	-0.24(-1.41%)
Aug 22, 2006	16.44	16.71	16.31	16.67	1,437,669	+0.25(+1.54%)
Aug 21, 2006	16.52	16.57	16.37	16.42	1,562,314	+0.18(+1.11%)
Aug 18, 2006	15.94	16.33	15.93	16.24	1,355,044	+0.29(+1.83%)
Aug 17, 2006	16.08	16.09	15.89	15.94	1,410,285	-0.22(-1.34%)
Aug 16, 2006	16.58	16.59	16.11	16.16	1,661,464	-0.41(-2.49%)
Aug 15, 2006	16.49	16.59	16.23	16.57	1,688,376	+0.34(+2.10%)
Aug 14, 2006	16.90	16.90	16.09	16.23	3,922,548	-0.29(-1.74%)
Aug 11, 2006	15.93	16.62	15.93	16.52	3,508,952	+0.58(+3.64%)
Aug 10, 2006	16.20	16.20	15.68	15.94	3,211,031	-0.26(-1.62%)
Aug 09, 2006	15.42	16.27	15.25	16.20	7,745,946	+0.61(+3.93%)
Aug 08, 2006	15.31	15.93	14.93	15.59	15,369,137	-0.69(-4.22%)
Aug 07, 2006	14.61	17.20	14.61	16.28	21,527,744	-2.34(-12.56%)
Aug 04, 2006	18.81	18.90	18.47	18.62	574,123	-0.14(-0.75%)
Aug 03, 2006	18.58	18.86	18.46	18.75	603,868	+0.13(+0.72%)
Aug 02, 2006	18.71	19.02	18.50	18.62	749,760	-0.03(-0.17%)
Aug 01, 2006	18.79	18.83	18.43	18.65	516,522	+0.04(+0.19%)
Jul 31, 2006	18.30	18.75	18.30	18.62	709,628	+0.32(+1.72%)
Jul 28, 2006	18.43	18.59	18.01	18.30	985,830	-0.12(-0.68%)
Jul 27, 2006	18.48	18.98	18.36	18.43	1,533,986	-0.01(-0.06%)
Jul 26, 2006	17.82	18.51	17.79	18.44	860,713	+0.62(+3.47%)
Jul 25, 2006	17.63	17.89	17.58	17.82	1,116,613	+0.36(+2.04%)
Jul 24, 2006	17.88	17.93	17.39	17.46	2,148,714	-0.59(-3.27%)
Jul 21, 2006	18.42	18.42	17.99	18.05	810,666	+0.01(+0.05%)
Jul 20, 2006	18.21	18.24	17.90	18.05	858,824	-0.17(-0.95%)
Jul 19, 2006	18.45	18.49	17.79	18.22	907,927	-0.23(-1.25%)
Jul 18, 2006	17.96	18.60	17.90	18.45	1,513,212	+0.65(+3.68%)
Jul 17, 2006	19.06	19.06	17.66	17.80	2,423,028	-1.27(-6.65%)
Jul 14, 2006	18.93	19.38	18.07	19.06	2,600,553	+0.30(+1.58%)
Jul 13, 2006	18.85	18.97	18.24	18.77	2,087,807	-0.05(-0.25%)
Jul 12, 2006	18.73	18.99	18.50	18.81	1,550,511	+0.23(+1.22%)
Jul 11, 2006	18.10	18.76	18.10	18.59	1,562,314	+0.54(+3.00%)
Jul 10, 2006	17.64	18.19	17.44	18.05	1,457,027	+0.41(+2.31%)
Jul 07, 2006	17.69	17.89	17.51	17.64	799,807	-0.05(-0.26%)
Jul 06, 2006	17.73	18.03	17.69	17.69	1,131,250	-0.04(-0.24%)
Jul 05, 2006	17.34	17.73	17.20	17.73	1,064,206	+0.45(+2.62%)

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.