Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	12.50	12.59	12.17	12.28	727,035	-0.17(-1.37%)
Sep 28, 2006	12.70	12.84	12.39	12.45	1,099,083	-0.22(-1.74%)
Sep 27, 2006	13.09	13.28	12.54	12.67	886,137	-0.44(-3.36%)
Sep 26, 2006	13.04	13.21	12.84	13.11	680,923	+0.01(+0.08%)
Sep 25, 2006	13.19	13.29	12.91	13.10	633,016	+0.03(+0.23%)
Sep 22, 2006	13.95	13.95	13.00	13.07	1,135,919	-0.38(-2.83%)
Sep 21, 2006	13.92	13.94	13.34	13.45	496,199	-0.38(-2.75%)
Sep 20, 2006	13.60	14.07	13.52	13.83	361,649	+0.30(+2.22%)
Sep 19, 2006	13.50	13.77	13.01	13.53	871,041	+0.03(+0.22%)
Sep 18, 2006	13.35	13.50	13.14	13.50	494,677	+0.14(+1.05%)
Sep 15, 2006	13.53	13.72	13.15	13.36	1,768,139	+0.00(+0.00%)
Sep 14, 2006	13.51	13.51	12.91	13.36	725,667	-0.13(-0.96%)
Sep 13, 2006	13.02	13.55	12.90	13.49	1,027,974	+0.43(+3.29%)
Sep 12, 2006	12.25	13.07	12.24	13.06	1,092,435	+0.82(+6.66%)
Sep 11, 2006	12.06	12.29	11.79	12.24	563,733	+0.07(+0.62%)
Sep 08, 2006	11.87	12.23	11.82	12.17	389,280	+0.31(+2.61%)
Sep 07, 2006	11.93	12.06	11.82	11.86	263,900	-0.17(-1.41%)
Sep 06, 2006	11.90	12.14	11.83	12.03	326,235	+0.01(+0.08%)
Sep 05, 2006	11.95	12.08	11.91	12.02	306,606	-0.03(-0.25%)
Sep 01, 2006	12.12	12.15	11.94	12.05	281,701	-0.03(-0.25%)
Aug 31, 2006	12.33	12.57	11.93	12.08	601,467	-0.26(-2.11%)
Aug 30, 2006	11.66	12.40	11.55	12.34	1,064,016	+0.52(+4.40%)
Aug 29, 2006	11.51	11.84	11.41	11.82	707,503	+0.33(+2.87%)
Aug 28, 2006	11.31	11.54	11.19	11.49	358,508	+0.24(+2.13%)
Aug 25, 2006	11.35	11.51	11.16	11.25	460,529	-0.18(-1.57%)
Aug 24, 2006	11.80	11.81	11.37	11.43	757,055	-0.36(-3.05%)
Aug 23, 2006	11.92	12.09	11.65	11.79	382,782	-0.16(-1.30%)
Aug 22, 2006	12.29	12.49	11.92	11.95	561,947	-0.42(-3.44%)
Aug 21, 2006	11.80	12.40	11.75	12.37	1,253,468	+0.32(+2.66%)
Aug 18, 2006	11.76	12.07	11.39	12.05	812,972	+0.35(+2.99%)
Aug 17, 2006	11.51	11.77	11.22	11.70	470,366	+0.19(+1.65%)
Aug 16, 2006	11.20	11.64	11.16	11.51	766,123	+0.37(+3.32%)
Aug 15, 2006	10.87	11.14	10.82	11.14	592,957	+0.37(+3.44%)
Aug 14, 2006	10.44	10.97	10.38	10.77	622,781	+0.33(+3.16%)
Aug 11, 2006	10.47	10.51	10.25	10.44	411,987	-0.01(-0.10%)
Aug 10, 2006	9.960	10.57	9.870	10.45	751,790	+0.44(+4.40%)
Aug 09, 2006	10.54	10.59	9.960	10.01	944,550	-0.50(-4.76%)
Aug 08, 2006	10.53	10.61	10.46	10.51	742,131	+0.02(+0.19%)
Aug 07, 2006	10.60	10.60	10.40	10.49	1,085,040	-0.16(-1.50%)
Aug 04, 2006	10.10	10.66	9.970	10.65	1,045,711	+0.57(+5.65%)
Aug 03, 2006	9.680	10.09	9.160	10.08	1,519,009	+0.34(+3.49%)
Aug 02, 2006	10.07	10.16	9.690	9.740	726,263	-0.28(-2.79%)
Aug 01, 2006	10.62	10.85	9.880	10.02	2,302,001	-0.80(-7.39%)
Jul 31, 2006	10.86	10.96	10.57	10.82	717,456	+0.00(+0.00%)
Jul 28, 2006	11.08	11.08	10.79	10.82	619,041	-0.15(-1.37%)
Jul 27, 2006	11.36	11.60	10.91	10.97	479,619	-0.37(-3.26%)
Jul 26, 2006	11.94	11.94	11.18	11.34	724,638	-0.62(-5.18%)
Jul 25, 2006	11.80	12.02	11.67	11.96	432,649	+0.20(+1.70%)
Jul 24, 2006	11.31	11.81	11.37	11.76	393,271	+0.45(+3.98%)
Jul 21, 2006	11.25	11.36	10.88	11.31	378,613	+0.00(+0.00%)
Jul 20, 2006	11.99	12.02	11.29	11.31	287,045	-0.70(-5.83%)
Jul 19, 2006	11.44	12.02	11.39	12.01	421,823	+0.53(+4.62%)
Jul 18, 2006	11.66	11.80	11.37	11.48	355,738	-0.12(-1.03%)
Jul 17, 2006	11.50	11.82	11.45	11.60	465,605	+0.12(+1.05%)
Jul 14, 2006	11.45	11.61	11.21	11.48	469,358	+0.08(+0.70%)
Jul 13, 2006	11.85	11.85	11.38	11.40	716,704	-0.45(-3.80%)
Jul 12, 2006	12.11	12.50	11.58	11.85	497,553	-0.32(-2.63%)
Jul 11, 2006	12.11	12.24	11.85	12.17	788,548	-0.02(-0.16%)
Jul 10, 2006	12.40	12.46	12.13	12.19	908,133	-0.22(-1.77%)
Jul 07, 2006	12.85	12.85	12.38	12.41	910,001	-0.44(-3.42%)
Jul 06, 2006	13.21	13.21	12.53	12.85	740,914	-0.38(-2.87%)
Jul 05, 2006	13.70	13.71	13.19	13.23	394,899	-0.61(-4.41%)

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.