Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	11.26	11.40	11.01	11.12	177,356	-0.07(-0.63%)
Sep 28, 2006	11.24	11.41	11.00	11.19	229,048	+0.02(+0.18%)
Sep 27, 2006	10.73	11.22	10.73	11.17	386,570	+0.36(+3.33%)
Sep 26, 2006	10.57	10.95	10.51	10.81	259,461	+0.18(+1.69%)
Sep 25, 2006	10.74	10.82	10.50	10.63	270,699	-0.12(-1.12%)
Sep 22, 2006	10.75	10.80	10.55	10.75	143,094	-0.03(-0.28%)
Sep 21, 2006	11.00	11.01	10.77	10.78	148,464	-0.22(-2.00%)
Sep 20, 2006	10.99	11.31	10.90	11.00	374,573	+0.06(+0.55%)
Sep 19, 2006	10.91	11.11	10.70	10.94	222,369	-0.03(-0.27%)
Sep 18, 2006	11.01	11.18	10.55	10.97	272,790	-0.20(-1.79%)
Sep 15, 2006	11.03	11.33	10.56	11.17	291,087	+0.21(+1.92%)
Sep 14, 2006	11.09	11.42	10.94	10.96	291,505	-0.28(-2.49%)
Sep 13, 2006	11.29	11.71	11.12	11.24	231,860	-0.05(-0.44%)
Sep 12, 2006	11.25	11.49	10.93	11.29	384,957	-0.03(-0.27%)
Sep 11, 2006	12.10	12.25	11.26	11.32	457,829	-0.96(-7.82%)
Sep 08, 2006	12.40	12.42	12.16	12.28	235,524	-0.12(-0.97%)
Sep 07, 2006	12.60	12.72	12.38	12.40	136,500	-0.34(-2.67%)
Sep 06, 2006	12.47	12.97	12.00	12.74	295,209	+0.23(+1.84%)
Sep 05, 2006	12.90	13.00	12.38	12.51	306,897	-0.49(-3.77%)
Sep 01, 2006	12.88	13.01	12.73	13.00	562,535	+0.25(+1.96%)
Aug 31, 2006	13.01	13.08	12.70	12.75	229,574	-0.34(-2.60%)
Aug 30, 2006	12.57	13.20	12.36	13.09	245,379	+0.57(+4.55%)
Aug 29, 2006	12.18	12.70	11.78	12.52	336,162	+0.32(+2.62%)
Aug 28, 2006	11.95	12.38	11.94	12.20	269,633	+0.20(+1.67%)
Aug 25, 2006	11.93	12.06	11.92	12.00	200,076	-0.09(-0.74%)
Aug 24, 2006	11.98	12.10	11.86	12.09	228,453	+0.21(+1.77%)
Aug 23, 2006	12.88	12.88	11.66	11.88	583,129	-1.00(-7.76%)
Aug 22, 2006	13.02	13.02	12.59	12.88	240,457	-0.24(-1.83%)
Aug 21, 2006	13.47	13.55	12.72	13.12	335,239	-0.46(-3.39%)
Aug 18, 2006	13.69	13.69	13.30	13.58	162,509	-0.17(-1.24%)
Aug 17, 2006	13.59	13.85	13.27	13.75	328,805	+0.09(+0.66%)
Aug 16, 2006	13.64	13.75	13.43	13.66	244,016	-0.02(-0.15%)
Aug 15, 2006	13.44	13.75	13.12	13.68	220,101	+0.46(+3.48%)
Aug 14, 2006	14.00	14.07	13.01	13.22	585,236	-0.74(-5.30%)
Aug 11, 2006	13.52	14.12	13.33	13.96	406,800	+0.64(+4.80%)
Aug 10, 2006	12.97	13.67	12.81	13.32	467,215	+0.30(+2.30%)
Aug 09, 2006	13.25	13.49	12.90	13.02	343,901	-0.16(-1.21%)
Aug 08, 2006	12.00	13.50	11.38	13.18	1,185,284	+0.93(+7.59%)
Aug 07, 2006	13.30	13.30	12.20	12.25	728,482	-1.19(-8.85%)
Aug 04, 2006	13.97	14.13	13.19	13.44	315,716	-0.44(-3.17%)
Aug 03, 2006	13.58	13.96	13.35	13.88	255,928	+0.16(+1.17%)
Aug 02, 2006	14.00	14.36	13.59	13.72	379,362	-0.28(-2.00%)
Aug 01, 2006	14.00	14.00	13.14	14.00	506,530	+0.15(+1.08%)
Jul 31, 2006	13.25	14.00	12.93	13.85	469,843	+0.54(+4.06%)
Jul 28, 2006	13.10	13.50	12.37	13.31	456,250	+0.18(+1.37%)
Jul 27, 2006	13.41	13.69	13.00	13.13	406,415	-0.20(-1.50%)
Jul 26, 2006	13.15	13.45	13.01	13.33	495,263	+0.34(+2.62%)
Jul 25, 2006	12.88	13.40	12.60	12.99	978,312	+0.22(+1.72%)
Jul 24, 2006	11.70	12.88	11.70	12.77	696,059	+0.97(+8.22%)
Jul 21, 2006	11.70	11.85	11.33	11.80	197,041	+0.04(+0.34%)
Jul 20, 2006	11.55	12.00	11.20	11.76	342,800	+0.17(+1.47%)
Jul 19, 2006	11.00	11.92	10.80	11.59	672,653	+0.56(+5.08%)
Jul 18, 2006	10.85	11.34	10.75	11.03	328,298	+0.21(+1.94%)
Jul 17, 2006	10.95	10.95	10.27	10.82	269,070	-0.23(-2.08%)
Jul 14, 2006	11.11	11.36	10.94	11.05	258,585	-0.23(-2.04%)
Jul 13, 2006	11.37	11.69	10.55	11.28	974,232	-0.16(-1.40%)
Jul 12, 2006	11.54	11.57	11.14	11.44	324,421	-0.01(-0.09%)
Jul 11, 2006	10.93	11.59	10.85	11.45	693,856	+0.46(+4.19%)
Jul 10, 2006	10.81	11.00	10.37	10.99	699,800	+0.21(+1.95%)
Jul 07, 2006	11.50	11.55	10.34	10.78	535,100	-0.70(-6.10%)
Jul 06, 2006	10.98	11.60	10.79	11.48	545,000	+0.50(+4.55%)
Jul 05, 2006	10.65	10.99	10.49	10.98	517,600	+0.48(+4.57%)

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.