Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	11.46	11.94	11.40	11.47	3,012,670	+0.30(+2.68%)
Sep 28, 2006	11.10	11.22	10.99	11.17	1,050,558	+0.07(+0.66%)
Sep 27, 2006	10.89	11.19	10.83	11.09	590,584	+0.09(+0.77%)
Sep 26, 2006	10.94	11.04	10.85	11.01	735,267	+0.06(+0.59%)
Sep 25, 2006	10.85	11.02	10.72	10.94	546,389	+0.11(+1.05%)
Sep 22, 2006	10.82	10.90	10.73	10.83	694,529	+0.04(+0.38%)
Sep 21, 2006	10.93	11.03	10.73	10.79	2,341,844	-0.10(-0.93%)
Sep 20, 2006	10.81	10.97	10.75	10.89	533,056	+0.16(+1.47%)
Sep 19, 2006	10.66	10.76	10.45	10.73	559,227	+0.01(+0.08%)
Sep 18, 2006	10.62	10.81	10.45	10.72	583,917	+0.15(+1.46%)
Sep 15, 2006	10.87	11.01	10.55	10.57	1,524,852	-0.21(-1.99%)
Sep 14, 2006	10.89	10.89	10.64	10.79	500,959	-0.11(-0.97%)
Sep 13, 2006	10.90	11.10	10.84	10.89	924,145	-0.01(-0.07%)
Sep 12, 2006	10.53	10.96	10.50	10.90	1,900,881	+0.35(+3.34%)
Sep 11, 2006	10.36	10.61	10.29	10.55	476,022	+0.17(+1.64%)
Sep 08, 2006	10.30	10.43	10.17	10.38	468,121	+0.11(+1.10%)
Sep 07, 2006	10.14	10.33	10.07	10.26	539,229	+0.07(+0.72%)
Sep 06, 2006	10.18	10.32	10.02	10.19	702,429	-0.07(-0.67%)
Sep 05, 2006	10.18	10.26	10.11	10.26	826,373	+0.10(+1.00%)
Sep 01, 2006	10.25	10.30	10.13	10.16	676,011	-0.06(-0.59%)
Aug 31, 2006	10.35	10.37	10.17	10.22	469,603	-0.09(-0.90%)
Aug 30, 2006	10.32	10.36	10.18	10.31	994,265	+0.09(+0.83%)
Aug 29, 2006	10.19	10.28	10.08	10.23	771,808	+0.06(+0.60%)
Aug 28, 2006	9.992	10.22	9.992	10.17	434,790	+0.14(+1.37%)
Aug 25, 2006	9.968	10.13	9.923	10.03	252,084	-0.00(-0.04%)
Aug 24, 2006	10.17	10.17	9.883	10.03	646,630	-0.09(-0.88%)
Aug 23, 2006	10.36	10.38	10.06	10.12	615,521	-0.21(-2.04%)
Aug 22, 2006	10.28	10.40	10.25	10.33	567,375	+0.03(+0.31%)
Aug 21, 2006	10.43	10.43	10.27	10.30	445,160	-0.21(-2.04%)
Aug 18, 2006	10.44	10.54	10.34	10.51	478,491	+0.11(+1.01%)
Aug 17, 2006	10.45	10.54	10.38	10.41	718,478	-0.10(-0.93%)
Aug 16, 2006	10.61	10.61	10.43	10.51	593,547	-0.04(-0.38%)
Aug 15, 2006	10.49	10.59	10.42	10.55	1,053,274	+0.27(+2.60%)
Aug 14, 2006	10.19	10.43	10.11	10.28	1,350,788	+0.22(+2.17%)
Aug 11, 2006	10.53	10.54	10.01	10.06	1,536,704	-0.59(-5.55%)
Aug 10, 2006	10.20	10.72	10.17	10.65	1,182,402	+0.45(+4.45%)
Aug 09, 2006	10.47	10.49	10.19	10.20	510,588	-0.17(-1.64%)
Aug 08, 2006	10.47	10.61	10.26	10.37	1,406,587	-0.10(-0.97%)
Aug 07, 2006	10.24	10.48	10.22	10.47	840,446	+0.11(+1.05%)
Aug 04, 2006	10.51	10.53	10.23	10.36	676,999	+0.00(+0.00%)
Aug 03, 2006	10.25	10.45	10.16	10.36	807,115	+0.02(+0.20%)
Aug 02, 2006	10.29	10.42	10.26	10.34	532,315	+0.04(+0.43%)
Aug 01, 2006	10.31	10.37	10.10	10.30	997,968	-0.01(-0.08%)
Jul 31, 2006	10.39	10.47	10.20	10.30	1,156,478	-0.08(-0.82%)
Jul 28, 2006	10.16	10.42	10.06	10.39	839,706	+0.31(+3.09%)
Jul 27, 2006	10.29	10.32	9.980	10.08	718,231	-0.14(-1.39%)
Jul 26, 2006	10.23	10.26	10.08	10.22	757,735	-0.01(-0.12%)
Jul 25, 2006	10.28	10.39	10.17	10.23	1,234,992	-0.04(-0.43%)
Jul 24, 2006	10.09	10.39	10.15	10.28	1,015,992	+0.19(+1.93%)
Jul 21, 2006	10.11	10.14	9.903	10.08	1,302,149	-0.02(-0.24%)
Jul 20, 2006	10.37	10.43	10.03	10.11	1,070,063	-0.20(-1.96%)
Jul 19, 2006	10.12	10.40	10.06	10.31	1,414,241	+0.13(+1.23%)
Jul 18, 2006	10.11	10.28	9.907	10.18	2,908,232	+0.29(+2.95%)
Jul 17, 2006	9.700	9.899	9.680	9.891	1,138,701	+0.18(+1.88%)
Jul 14, 2006	9.680	9.785	9.607	9.708	1,820,638	+0.03(+0.29%)
Jul 13, 2006	9.368	9.704	9.275	9.680	1,667,067	+0.40(+4.28%)
Jul 12, 2006	9.818	9.818	9.255	9.283	1,926,311	-0.13(-1.42%)
Jul 11, 2006	9.550	9.587	9.303	9.417	1,159,194	-0.13(-1.40%)
Jul 10, 2006	9.392	9.623	9.364	9.550	873,778	+0.16(+1.73%)
Jul 07, 2006	9.405	9.502	9.336	9.388	769,833	+0.01(+0.09%)
Jul 06, 2006	9.417	9.478	9.328	9.380	479,973	-0.01(-0.09%)
Jul 05, 2006	9.397	9.453	9.259	9.388	666,876	-0.12(-1.28%)

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.