Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	12.32	12.41	12.08	12.25	82,077	-0.17(-1.38%)
Sep 28, 2006	12.16	12.58	12.16	12.43	71,864	+0.20(+1.64%)
Sep 27, 2006	11.84	12.24	11.84	12.23	122,548	+0.29(+2.41%)
Sep 26, 2006	11.83	12.16	11.73	11.94	78,294	+0.24(+2.01%)
Sep 25, 2006	11.71	11.83	11.54	11.70	152,050	-0.01(-0.07%)
Sep 22, 2006	11.75	11.95	11.63	11.71	122,170	-0.04(-0.38%)
Sep 21, 2006	11.63	11.90	11.63	11.75	63,165	+0.05(+0.45%)
Sep 20, 2006	11.74	11.83	11.64	11.70	56,357	-0.04(-0.32%)
Sep 19, 2006	11.66	11.95	11.66	11.74	77,916	+0.15(+1.28%)
Sep 18, 2006	11.59	11.59	11.47	11.59	66,191	-0.04(-0.36%)
Sep 15, 2006	11.49	11.63	11.34	11.63	79,429	+0.08(+0.69%)
Sep 14, 2006	11.78	11.84	11.50	11.55	78,294	-0.22(-1.91%)
Sep 13, 2006	11.50	11.83	11.50	11.78	85,481	+0.31(+2.67%)
Sep 12, 2006	11.88	11.89	11.47	11.47	101,367	-0.31(-2.65%)
Sep 11, 2006	12.10	12.10	11.64	11.78	113,849	-0.35(-2.92%)
Sep 08, 2006	12.14	12.16	12.09	12.14	54,087	-0.01(-0.09%)
Sep 07, 2006	12.24	12.32	12.15	12.15	75,647	-0.15(-1.20%)
Sep 06, 2006	12.64	12.69	12.30	12.30	71,864	-0.34(-2.70%)
Sep 05, 2006	12.58	12.72	12.55	12.64	67,704	-0.01(-0.10%)
Sep 01, 2006	12.69	12.76	12.56	12.65	49,548	-0.07(-0.52%)
Aug 31, 2006	12.90	12.95	12.70	12.72	46,144	-0.20(-1.54%)
Aug 30, 2006	13.06	13.06	12.92	12.92	18,155	-0.15(-1.11%)
Aug 29, 2006	13.13	13.15	12.99	13.06	47,657	-0.15(-1.16%)
Aug 28, 2006	13.12	13.21	13.06	13.21	53,709	+0.04(+0.28%)
Aug 25, 2006	12.86	13.22	12.86	13.18	78,673	+0.33(+2.55%)
Aug 24, 2006	12.89	12.93	12.62	12.85	111,957	-0.10(-0.76%)
Aug 23, 2006	13.04	13.04	12.92	12.95	40,093	-0.10(-0.73%)
Aug 22, 2006	12.78	13.09	12.78	13.04	64,678	+0.31(+2.45%)
Aug 21, 2006	12.33	12.89	12.33	12.73	91,154	+0.44(+3.55%)
Aug 18, 2006	11.91	12.41	11.91	12.29	58,626	+0.11(+0.91%)
Aug 17, 2006	12.58	12.58	12.12	12.18	87,372	-0.40(-3.19%)
Aug 16, 2006	12.95	12.98	12.58	12.58	60,896	-0.33(-2.56%)
Aug 15, 2006	12.87	13.17	12.87	12.92	42,362	+0.04(+0.33%)
Aug 14, 2006	13.24	13.24	12.76	12.87	46,901	-0.29(-2.19%)
Aug 11, 2006	13.41	13.44	13.16	13.16	22,315	-0.31(-2.28%)
Aug 10, 2006	13.36	13.47	13.20	13.47	40,849	+0.10(+0.77%)
Aug 09, 2006	13.42	13.42	13.36	13.36	30,637	+0.10(+0.74%)
Aug 08, 2006	13.19	13.39	13.09	13.27	43,497	+0.15(+1.17%)
Aug 07, 2006	13.03	13.11	12.95	13.11	35,554	+0.14(+1.10%)
Aug 04, 2006	13.24	13.28	12.97	12.97	59,004	-0.27(-2.06%)
Aug 03, 2006	13.27	13.35	13.11	13.24	32,528	-0.04(-0.32%)
Aug 02, 2006	13.08	13.29	13.08	13.29	99,097	+0.21(+1.60%)
Aug 01, 2006	12.82	13.10	12.82	13.08	102,880	-0.14(-1.08%)
Jul 31, 2006	12.64	13.35	12.59	13.22	113,092	+0.58(+4.58%)
Jul 28, 2006	12.76	12.77	12.64	12.64	16,264	-0.06(-0.44%)
Jul 27, 2006	12.85	13.67	12.64	12.70	125,952	-0.34(-2.64%)
Jul 26, 2006	12.81	13.15	12.68	13.04	86,237	+0.30(+2.35%)
Jul 25, 2006	12.82	12.88	12.66	12.74	91,154	+0.36(+2.93%)
Jul 24, 2006	12.40	12.45	12.35	12.38	35,175	+0.12(+1.01%)
Jul 21, 2006	12.37	12.38	12.21	12.25	23,828	-0.11(-0.86%)
Jul 20, 2006	12.48	12.48	12.36	12.36	37,067	+0.04(+0.32%)
Jul 19, 2006	12.16	12.45	12.12	12.32	42,362	+0.16(+1.30%)
Jul 18, 2006	12.40	12.41	12.02	12.16	33,663	-0.03(-0.22%)
Jul 17, 2006	12.49	12.53	12.19	12.19	40,471	-0.22(-1.77%)
Jul 14, 2006	12.56	12.62	12.23	12.41	72,621	-0.13(-1.07%)
Jul 13, 2006	12.56	12.59	12.44	12.54	34,419	+0.04(+0.32%)
Jul 12, 2006	12.29	12.65	12.29	12.50	126,330	+0.34(+2.80%)
Jul 11, 2006	11.91	12.19	11.91	12.16	54,087	+0.26(+2.18%)
Jul 10, 2006	11.90	11.93	11.88	11.90	41,605	+0.01(+0.04%)
Jul 07, 2006	11.99	11.99	11.83	11.90	31,393	-0.15(-1.21%)
Jul 06, 2006	12.06	12.27	11.96	12.04	88,507	-0.04(-0.33%)
Jul 05, 2006	12.03	12.16	11.94	12.08	55,222	-0.02(-0.13%)

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.