Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	11.65	11.73	11.59	11.59	1,694,431	-0.29(-2.43%)
Sep 28, 2006	11.78	11.96	11.70	11.88	3,399,879	+0.58(+5.11%)
Sep 27, 2006	11.27	11.40	11.27	11.30	1,116,618	-0.09(-0.83%)
Sep 26, 2006	11.37	11.42	11.29	11.40	1,664,654	+0.10(+0.89%)
Sep 25, 2006	11.16	11.32	11.00	11.30	1,262,969	+0.14(+1.26%)
Sep 22, 2006	11.23	11.25	11.12	11.16	1,222,027	-0.17(-1.54%)
Sep 21, 2006	11.40	11.43	11.29	11.33	1,098,305	-0.03(-0.24%)
Sep 20, 2006	11.33	11.45	11.31	11.36	2,410,555	+0.18(+1.62%)
Sep 19, 2006	11.30	11.30	11.06	11.18	1,773,338	-0.13(-1.13%)
Sep 18, 2006	11.24	11.32	11.13	11.30	1,925,645	+0.08(+0.72%)
Sep 15, 2006	11.26	11.32	11.18	11.22	4,084,589	+0.04(+0.36%)
Sep 14, 2006	11.11	11.22	11.10	11.18	1,059,596	-0.16(-1.42%)
Sep 13, 2006	11.31	11.38	11.29	11.34	1,182,870	-0.17(-1.46%)
Sep 12, 2006	11.31	11.52	11.28	11.51	2,832,935	+0.49(+4.45%)
Sep 11, 2006	10.86	11.03	10.79	11.02	3,984,391	+0.33(+3.08%)
Sep 08, 2006	10.62	10.73	10.60	10.69	817,811	+0.08(+0.76%)
Sep 07, 2006	10.62	10.75	10.58	10.61	1,300,190	-0.11(-1.06%)
Sep 06, 2006	10.84	10.85	10.71	10.73	684,114	-0.29(-2.62%)
Sep 05, 2006	10.86	11.04	10.83	11.02	1,339,941	-0.06(-0.55%)
Sep 01, 2006	11.04	11.09	10.93	11.08	1,326,244	+0.00(+0.00%)
Aug 31, 2006	11.17	11.18	11.00	11.08	1,386,393	-0.32(-2.77%)
Aug 30, 2006	11.26	11.40	11.20	11.39	1,006,296	+0.11(+0.95%)
Aug 29, 2006	11.13	11.29	11.04	11.28	1,264,905	+0.34(+3.07%)
Aug 28, 2006	10.83	10.98	10.81	10.95	866,198	+0.20(+1.87%)
Aug 25, 2006	10.69	10.79	10.67	10.75	723,717	+0.02(+0.19%)
Aug 24, 2006	10.81	10.81	10.65	10.73	943,914	+0.06(+0.57%)
Aug 23, 2006	10.79	10.85	10.63	10.67	1,225,749	-0.13(-1.24%)
Aug 22, 2006	10.77	10.93	10.76	10.80	1,462,025	-0.11(-1.05%)
Aug 21, 2006	10.96	10.97	10.84	10.91	1,640,833	-0.23(-2.11%)
Aug 18, 2006	11.09	11.16	10.95	11.15	1,727,185	+0.15(+1.34%)
Aug 17, 2006	10.98	11.20	10.96	11.00	1,404,854	+0.06(+0.55%)
Aug 16, 2006	10.70	11.00	10.65	10.94	1,453,985	+0.30(+2.78%)
Aug 15, 2006	10.55	10.71	10.50	10.65	2,436,312	+0.60(+5.95%)
Aug 14, 2006	10.08	10.19	10.04	10.05	791,607	+0.12(+1.22%)
Aug 11, 2006	10.00	10.01	9.880	9.927	815,131	-0.26(-2.51%)
Aug 10, 2006	10.09	10.24	10.08	10.18	776,570	+0.07(+0.66%)
Aug 09, 2006	10.14	10.37	10.10	10.12	902,674	+0.14(+1.41%)
Aug 08, 2006	10.01	10.14	9.954	9.974	733,841	-0.06(-0.60%)
Aug 07, 2006	10.09	10.13	10.03	10.03	780,739	-0.08(-0.80%)
Aug 04, 2006	10.20	10.27	10.08	10.12	1,352,596	+0.05(+0.47%)
Aug 03, 2006	9.853	10.14	9.840	10.07	1,056,469	+0.07(+0.74%)
Aug 02, 2006	9.941	10.04	9.941	9.994	700,045	+0.09(+0.88%)
Aug 01, 2006	9.927	9.934	9.800	9.907	1,462,918	-0.14(-1.40%)
Jul 31, 2006	10.01	10.08	9.968	10.05	787,588	+0.11(+1.15%)
Jul 28, 2006	9.786	9.981	9.773	9.934	1,206,245	+0.10(+1.02%)
Jul 27, 2006	9.921	9.988	9.793	9.833	1,522,174	-0.15(-1.48%)
Jul 26, 2006	9.820	10.04	9.800	9.981	1,360,785	-0.21(-2.04%)
Jul 25, 2006	10.24	10.28	10.12	10.19	1,071,804	-0.13(-1.24%)
Jul 24, 2006	10.21	10.33	10.18	10.32	1,461,430	+0.34(+3.43%)
Jul 21, 2006	10.02	10.08	9.961	9.974	1,734,927	-0.28(-2.69%)
Jul 20, 2006	10.49	10.54	10.22	10.25	1,078,355	-0.18(-1.74%)
Jul 19, 2006	10.18	10.53	10.17	10.43	1,987,580	+0.46(+4.58%)
Jul 18, 2006	9.981	10.00	9.793	9.974	2,671,099	+0.15(+1.50%)
Jul 17, 2006	9.827	9.914	9.793	9.827	776,719	-0.17(-1.75%)
Jul 14, 2006	9.981	10.05	9.874	10.00	1,458,303	+0.06(+0.61%)
Jul 13, 2006	9.954	10.07	9.880	9.941	1,165,898	-0.13(-1.33%)
Jul 12, 2006	10.22	10.24	10.01	10.08	1,298,552	-0.32(-3.10%)
Jul 11, 2006	10.20	10.44	10.17	10.40	1,461,132	+0.05(+0.46%)
Jul 10, 2006	10.44	10.46	10.32	10.35	1,235,575	-0.15(-1.41%)
Jul 07, 2006	10.58	10.67	10.46	10.50	1,506,094	-0.32(-2.98%)
Jul 06, 2006	10.75	10.87	10.74	10.82	610,269	+0.10(+0.94%)
Jul 05, 2006	10.85	10.86	10.67	10.72	1,783,462	-0.19(-1.78%)

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.