Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	10.44	10.44	10.38	10.41	135,067	+0.00(+0.02%)
Sep 28, 2006	10.43	10.43	10.37	10.41	168,833	-0.02(-0.19%)
Sep 27, 2006	10.42	10.46	10.40	10.43	135,067	-0.04(-0.35%)
Sep 26, 2006	10.39	10.47	10.37	10.46	402,131	+0.04(+0.39%)
Sep 25, 2006	10.43	10.43	10.36	10.42	334,086	+0.00(+0.04%)
Sep 22, 2006	10.54	10.55	10.41	10.42	136,090	-0.12(-1.13%)
Sep 21, 2006	10.70	10.70	10.52	10.54	282,924	-0.17(-1.55%)
Sep 20, 2006	10.67	10.74	10.67	10.71	647,196	+0.07(+0.63%)
Sep 19, 2006	10.59	10.64	10.57	10.64	204,135	+0.05(+0.48%)
Sep 18, 2006	10.65	10.67	10.58	10.59	214,367	-0.09(-0.86%)
Sep 15, 2006	10.70	10.73	10.68	10.68	56,277	-0.02(-0.22%)
Sep 14, 2006	10.74	10.74	10.67	10.70	74,696	-0.07(-0.63%)
Sep 13, 2006	10.78	10.80	10.75	10.77	78,277	-0.01(-0.13%)
Sep 12, 2006	10.63	10.79	10.62	10.79	253,762	+0.19(+1.81%)
Sep 11, 2006	10.45	10.62	10.41	10.59	94,649	+0.13(+1.27%)
Sep 08, 2006	10.41	10.49	10.40	10.46	77,254	+0.10(+0.92%)
Sep 07, 2006	10.40	10.40	10.34	10.37	251,715	-0.05(-0.45%)
Sep 06, 2006	10.46	10.46	10.41	10.41	198,507	-0.10(-0.91%)
Sep 05, 2006	10.58	10.58	10.50	10.51	99,253	-0.05(-0.48%)
Sep 01, 2006	10.57	10.59	10.52	10.56	41,952	-0.03(-0.28%)
Aug 31, 2006	10.61	10.61	10.53	10.59	32,743	-0.04(-0.33%)
Aug 30, 2006	10.59	10.66	10.59	10.62	129,439	+0.05(+0.48%)
Aug 29, 2006	10.50	10.57	10.50	10.57	65,487	+0.07(+0.63%)
Aug 28, 2006	10.40	10.52	10.38	10.51	25,580	+0.11(+1.02%)
Aug 25, 2006	10.38	10.44	10.38	10.40	80,835	-0.08(-0.80%)
Aug 24, 2006	10.40	10.48	10.40	10.48	42,975	+0.12(+1.15%)
Aug 23, 2006	10.40	10.41	10.33	10.37	93,626	-0.01(-0.08%)
Aug 22, 2006	10.38	10.42	10.37	10.37	63,952	+0.03(+0.28%)
Aug 21, 2006	10.38	10.38	10.33	10.34	583,755	+0.02(+0.15%)
Aug 18, 2006	10.30	10.33	10.27	10.33	45,022	-0.02(-0.15%)
Aug 17, 2006	10.28	10.36	10.28	10.34	45,022	+0.08(+0.82%)
Aug 16, 2006	10.25	10.27	10.21	10.26	55,766	+0.06(+0.59%)
Aug 15, 2006	10.19	10.22	10.18	10.20	106,928	+0.07(+0.66%)
Aug 14, 2006	10.16	10.20	10.13	10.13	40,417	+0.03(+0.27%)
Aug 11, 2006	10.14	10.16	10.09	10.11	11,255	-0.09(-0.90%)
Aug 10, 2006	10.07	10.20	10.07	10.20	41,952	+0.08(+0.75%)
Aug 09, 2006	10.23	10.25	10.12	10.12	70,603	-0.03(-0.33%)
Aug 08, 2006	10.14	10.22	10.14	10.15	842,122	+0.08(+0.78%)
Aug 07, 2006	10.03	10.10	10.03	10.08	75,719	+0.03(+0.29%)
Aug 04, 2006	10.09	10.11	10.02	10.05	65,487	+0.07(+0.69%)
Aug 03, 2006	9.998	10.03	9.970	9.978	187,252	-0.06(-0.64%)
Aug 02, 2006	10.10	10.10	10.02	10.04	213,856	+0.21(+2.13%)
Aug 01, 2006	9.832	9.851	9.791	9.834	16,371	-0.02(-0.16%)
Jul 31, 2006	9.773	9.899	9.773	9.849	61,394	+0.04(+0.36%)
Jul 28, 2006	10.00	10.01	9.775	9.814	1,423,320	-0.14(-1.39%)
Jul 27, 2006	9.957	9.970	9.871	9.953	716,264	-0.30(-2.94%)
Jul 26, 2006	10.31	10.31	10.24	10.25	113,579	-0.09(-0.89%)
Jul 25, 2006	10.26	10.37	10.23	10.35	326,412	+0.07(+0.72%)
Jul 24, 2006	10.17	10.27	10.17	10.27	404,177	+0.15(+1.50%)
Jul 21, 2006	10.12	10.12	10.06	10.12	38,371	-0.02(-0.19%)
Jul 20, 2006	10.19	10.22	10.14	10.14	97,207	-0.01(-0.12%)
Jul 19, 2006	9.996	10.17	9.996	10.15	1,406,948	+0.30(+3.02%)
Jul 18, 2006	9.847	9.865	9.779	9.853	54,231	-0.00(-0.02%)
Jul 17, 2006	9.884	9.898	9.855	9.855	19,953	+0.02(+0.18%)
Jul 14, 2006	9.787	9.851	9.787	9.837	15,348	-0.07(-0.75%)
Jul 13, 2006	9.959	9.980	9.880	9.912	125,346	-0.06(-0.61%)
Jul 12, 2006	10.04	10.05	9.972	9.972	73,161	-0.06(-0.60%)
Jul 11, 2006	9.902	10.04	9.902	10.03	447,153	+0.10(+1.04%)
Jul 10, 2006	9.875	9.929	9.875	9.929	17,906	+0.13(+1.32%)
Jul 07, 2006	9.767	9.863	9.767	9.800	9,720	+0.02(+0.18%)
Jul 06, 2006	9.802	9.847	9.783	9.783	39,906	+0.01(+0.12%)
Jul 05, 2006	9.763	9.781	9.728	9.771	36,324	-0.02(-0.18%)

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.