Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	15.03	15.07	14.82	14.83	650,735	-0.17(-1.12%)
Sep 28, 2006	14.99	15.14	14.87	15.00	605,445	+0.04(+0.30%)
Sep 27, 2006	14.83	15.15	14.83	14.95	698,016	+0.08(+0.57%)
Sep 26, 2006	14.84	15.00	14.75	14.87	620,376	-0.05(-0.32%)
Sep 25, 2006	14.77	15.00	14.65	14.92	812,237	+0.18(+1.20%)
Sep 22, 2006	14.91	14.93	14.69	14.74	520,588	-0.17(-1.13%)
Sep 21, 2006	15.06	15.19	14.86	14.91	457,879	-0.10(-0.70%)
Sep 20, 2006	15.25	15.28	14.93	15.01	885,647	-0.27(-1.74%)
Sep 19, 2006	15.15	15.32	15.03	15.28	1,016,790	+0.14(+0.93%)
Sep 18, 2006	15.27	15.29	15.05	15.14	1,092,937	-0.05(-0.32%)
Sep 15, 2006	15.24	15.31	15.11	15.19	1,289,278	+0.00(+0.03%)
Sep 14, 2006	15.22	15.29	15.11	15.18	782,873	-0.08(-0.53%)
Sep 13, 2006	15.13	15.27	15.09	15.26	1,018,781	+0.13(+0.88%)
Sep 12, 2006	15.03	15.13	14.88	15.13	1,155,398	+0.06(+0.40%)
Sep 11, 2006	15.35	15.35	15.03	15.07	1,196,956	-0.35(-2.29%)
Sep 08, 2006	15.06	15.59	15.01	15.42	1,280,817	+0.36(+2.40%)
Sep 07, 2006	15.07	15.27	14.98	15.06	2,051,498	-0.35(-2.24%)
Sep 06, 2006	14.06	15.66	13.94	15.41	5,753,103	+2.12(+15.97%)
Sep 05, 2006	13.39	13.51	13.27	13.29	941,389	-0.16(-1.20%)
Sep 01, 2006	13.40	13.51	13.34	13.45	386,460	+0.03(+0.24%)
Aug 31, 2006	13.41	13.50	13.16	13.41	815,224	-0.16(-1.18%)
Aug 30, 2006	13.64	13.65	13.53	13.57	253,824	-0.04(-0.32%)
Aug 29, 2006	13.59	13.66	13.52	13.62	384,718	+0.00(+0.03%)
Aug 28, 2006	13.32	13.64	13.32	13.61	367,049	+0.29(+2.20%)
Aug 25, 2006	13.29	13.38	13.22	13.32	341,169	+0.03(+0.21%)
Aug 24, 2006	13.28	13.40	13.20	13.29	398,155	+0.10(+0.76%)
Aug 23, 2006	13.30	13.36	13.12	13.19	278,211	-0.10(-0.76%)
Aug 22, 2006	13.27	13.35	13.22	13.29	170,460	-0.03(-0.21%)
Aug 21, 2006	13.44	13.46	13.26	13.32	268,755	-0.18(-1.31%)
Aug 18, 2006	13.51	13.53	13.33	13.50	321,013	-0.03(-0.21%)
Aug 17, 2006	13.42	13.58	13.38	13.53	350,377	+0.08(+0.63%)
Aug 16, 2006	13.21	13.45	13.10	13.44	300,607	+0.29(+2.23%)
Aug 15, 2006	13.05	13.18	12.98	13.15	412,091	+0.20(+1.52%)
Aug 14, 2006	13.00	13.19	12.93	12.95	161,999	+0.01(+0.09%)
Aug 11, 2006	12.98	12.98	12.82	12.94	242,875	-0.09(-0.71%)
Aug 10, 2006	12.82	13.04	12.79	13.03	261,538	+0.17(+1.34%)
Aug 09, 2006	13.22	13.29	12.84	12.86	315,538	-0.27(-2.02%)
Aug 08, 2006	13.25	13.34	13.09	13.12	196,589	-0.11(-0.85%)
Aug 07, 2006	13.18	13.27	13.07	13.24	185,640	+0.04(+0.27%)
Aug 04, 2006	13.39	13.47	13.08	13.20	360,828	-0.09(-0.70%)
Aug 03, 2006	13.17	13.35	13.07	13.29	242,626	+0.07(+0.52%)
Aug 02, 2006	13.03	13.29	13.03	13.22	322,257	+0.21(+1.61%)
Aug 01, 2006	13.12	13.15	12.96	13.02	440,708	-0.20(-1.52%)
Jul 31, 2006	13.06	13.25	13.00	13.22	479,280	+0.13(+0.98%)
Jul 28, 2006	12.89	13.10	12.89	13.09	320,515	+0.23(+1.81%)
Jul 27, 2006	12.90	13.05	12.78	12.86	479,528	-0.06(-0.50%)
Jul 26, 2006	12.94	12.99	12.79	12.92	383,473	-0.05(-0.37%)
Jul 25, 2006	12.69	13.02	12.62	12.97	561,648	+0.25(+1.96%)
Jul 24, 2006	12.58	12.79	12.62	12.72	634,560	+0.14(+1.09%)
Jul 21, 2006	12.77	12.75	12.54	12.58	510,137	-0.19(-1.51%)
Jul 20, 2006	13.02	13.08	12.77	12.77	423,040	-0.27(-2.06%)
Jul 19, 2006	12.77	13.10	12.77	13.04	347,888	+0.27(+2.14%)
Jul 18, 2006	12.68	12.84	12.66	12.77	507,151	+0.06(+0.44%)
Jul 17, 2006	12.73	12.86	12.67	12.71	394,671	-0.06(-0.44%)
Jul 14, 2006	12.98	13.03	12.73	12.77	609,427	-0.23(-1.76%)
Jul 13, 2006	12.96	13.12	12.90	13.00	526,063	-0.04(-0.28%)
Jul 12, 2006	13.25	13.26	13.03	13.04	466,588	-0.22(-1.64%)
Jul 11, 2006	13.25	13.28	13.00	13.25	565,132	-0.05(-0.39%)
Jul 10, 2006	13.20	13.39	13.17	13.31	299,363	+0.10(+0.79%)
Jul 07, 2006	13.37	13.44	13.16	13.20	399,400	-0.20(-1.50%)
Jul 06, 2006	13.32	13.53	13.31	13.40	745,049	+0.06(+0.45%)
Jul 05, 2006	13.56	13.56	13.29	13.34	559,906	-0.26(-1.92%)

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.