Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	12.13	12.39	11.92	12.26	1,620,727	+0.08(+0.65%)
Sep 28, 2006	12.33	12.33	12.07	12.18	1,071,507	-0.08(-0.64%)
Sep 27, 2006	12.27	12.33	12.10	12.26	1,850,669	-0.09(-0.74%)
Sep 26, 2006	12.05	12.43	12.05	12.35	593,987	+0.29(+2.45%)
Sep 25, 2006	12.05	12.12	11.89	12.05	786,161	-0.01(-0.05%)
Sep 22, 2006	12.23	12.28	12.01	12.06	791,723	-0.26(-2.07%)
Sep 21, 2006	12.46	12.58	12.27	12.31	1,148,167	-0.14(-1.16%)
Sep 20, 2006	12.33	12.71	12.31	12.46	761,081	+0.23(+1.87%)
Sep 19, 2006	12.33	12.34	12.09	12.23	1,510,138	-0.14(-1.16%)
Sep 18, 2006	12.11	12.41	12.05	12.37	930,473	+0.20(+1.61%)
Sep 15, 2006	12.54	12.62	12.07	12.18	1,648,490	-0.28(-2.21%)
Sep 14, 2006	12.71	12.75	12.32	12.45	1,308,935	-0.33(-2.56%)
Sep 13, 2006	12.69	12.81	12.61	12.78	917,858	+0.05(+0.41%)
Sep 12, 2006	12.24	12.75	12.18	12.73	899,322	+0.54(+4.41%)
Sep 11, 2006	11.74	12.21	11.74	12.19	1,961,812	+0.43(+3.68%)
Sep 08, 2006	11.70	11.84	11.65	11.76	1,297,930	+0.03(+0.28%)
Sep 07, 2006	11.63	11.87	11.59	11.73	996,719	+0.02(+0.17%)
Sep 06, 2006	11.90	11.90	11.63	11.71	1,580,263	-0.36(-2.99%)
Sep 05, 2006	11.62	12.13	11.62	12.07	2,023,839	-0.13(-1.07%)
Sep 01, 2006	12.24	12.26	12.07	12.20	400,915	+0.06(+0.49%)
Aug 31, 2006	12.09	12.23	11.97	12.14	572,354	+0.11(+0.93%)
Aug 30, 2006	12.29	12.41	12.01	12.03	912,195	-0.21(-1.71%)
Aug 29, 2006	12.14	12.28	11.93	12.24	744,686	+0.03(+0.27%)
Aug 28, 2006	11.80	12.33	11.80	12.20	731,517	+0.36(+3.04%)
Aug 25, 2006	11.73	11.91	11.73	11.84	418,351	+0.06(+0.50%)
Aug 24, 2006	11.99	12.05	11.75	11.78	591,690	-0.15(-1.26%)
Aug 23, 2006	12.05	12.13	11.80	11.94	755,482	-0.06(-0.49%)
Aug 22, 2006	11.90	12.16	11.86	11.99	675,663	+0.05(+0.44%)
Aug 21, 2006	12.13	12.13	11.94	11.94	578,894	-0.28(-2.30%)
Aug 18, 2006	12.33	12.34	12.07	12.22	616,395	-0.08(-0.64%)
Aug 17, 2006	12.37	12.58	12.30	12.30	1,408,807	-0.14(-1.11%)
Aug 16, 2006	12.21	12.44	12.17	12.44	696,144	+0.31(+2.54%)
Aug 15, 2006	11.89	12.18	11.80	12.13	736,711	+0.44(+3.75%)
Aug 14, 2006	11.50	11.88	11.40	11.69	871,438	+0.30(+2.65%)
Aug 11, 2006	11.68	11.68	11.38	11.39	624,267	-0.27(-2.30%)
Aug 10, 2006	11.43	11.75	11.43	11.66	1,255,417	+0.19(+1.66%)
Aug 09, 2006	11.92	11.95	11.43	11.47	1,475,422	-0.31(-2.61%)
Aug 08, 2006	11.99	12.03	11.76	11.78	819,454	-0.14(-1.21%)
Aug 07, 2006	12.05	12.10	11.82	11.92	592,219	-0.20(-1.68%)
Aug 04, 2006	12.39	12.58	11.98	12.12	1,189,657	-0.10(-0.80%)
Aug 03, 2006	11.78	12.35	11.74	12.22	1,334,513	+0.33(+2.81%)
Aug 02, 2006	11.80	12.00	11.76	11.89	937,351	+0.18(+1.51%)
Aug 01, 2006	11.84	11.92	11.54	11.71	1,505,154	-0.08(-0.67%)
Jul 31, 2006	11.75	11.84	11.66	11.79	1,000,996	+0.05(+0.39%)
Jul 28, 2006	11.55	11.90	11.46	11.74	1,187,091	+0.28(+2.46%)
Jul 27, 2006	11.66	11.69	11.38	11.46	1,433,892	-0.10(-0.91%)
Jul 26, 2006	12.02	12.05	11.56	11.57	2,177,925	-0.51(-4.23%)
Jul 25, 2006	11.97	12.16	11.86	12.08	1,514,906	-0.01(-0.05%)
Jul 24, 2006	11.92	12.27	11.95	12.09	1,005,588	+0.16(+1.37%)
Jul 21, 2006	11.73	11.98	11.24	11.92	1,862,663	+0.16(+1.39%)
Jul 20, 2006	12.58	12.84	11.76	11.76	2,931,420	-0.47(-3.86%)
Jul 19, 2006	12.37	12.38	12.03	12.23	1,143,619	-0.14(-1.16%)
Jul 18, 2006	12.25	12.39	12.02	12.37	1,400,396	+0.01(+0.11%)
Jul 17, 2006	12.51	12.77	12.32	12.36	939,403	-0.24(-1.87%)
Jul 14, 2006	12.77	12.85	12.21	12.60	1,159,105	-0.24(-1.84%)
Jul 13, 2006	13.17	13.28	12.71	12.83	1,813,204	-0.43(-3.21%)
Jul 12, 2006	13.33	13.42	13.17	13.26	708,414	-0.05(-0.34%)
Jul 11, 2006	13.11	13.33	13.00	13.30	926,755	+0.14(+1.04%)
Jul 10, 2006	13.04	13.23	13.03	13.17	1,132,225	+0.12(+0.95%)
Jul 07, 2006	13.15	13.28	12.97	13.04	629,055	-0.18(-1.34%)
Jul 06, 2006	13.44	13.55	13.11	13.22	651,977	-0.23(-1.71%)
Jul 05, 2006	13.53	13.65	13.17	13.45	815,404	-0.24(-1.72%)

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.