Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	12.95	12.95	12.76	12.81	79,903	-0.11(-0.85%)
Sep 28, 2006	12.88	12.94	12.81	12.92	126,758	+0.02(+0.15%)
Sep 27, 2006	12.92	12.97	12.89	12.91	134,706	+0.01(+0.09%)
Sep 26, 2006	12.88	12.97	12.79	12.89	176,122	+0.05(+0.35%)
Sep 25, 2006	12.79	12.96	12.79	12.85	347,224	+0.09(+0.71%)
Sep 22, 2006	12.87	12.91	12.74	12.76	402,446	-0.09(-0.71%)
Sep 21, 2006	12.26	12.87	12.26	12.85	765,568	+0.68(+5.60%)
Sep 20, 2006	11.96	12.19	11.95	12.17	135,961	+0.23(+1.92%)
Sep 19, 2006	12.11	12.16	11.93	11.94	298,697	-0.13(-1.11%)
Sep 18, 2006	12.03	12.08	11.97	12.07	327,562	+0.12(+0.98%)
Sep 15, 2006	11.78	11.98	11.74	11.95	426,291	+0.03(+0.22%)
Sep 14, 2006	11.96	11.99	11.88	11.93	92,035	-0.09(-0.76%)
Sep 13, 2006	11.92	12.16	11.89	12.02	329,654	+0.13(+1.11%)
Sep 12, 2006	11.81	11.89	11.65	11.89	195,366	+0.09(+0.79%)
Sep 11, 2006	11.81	11.82	11.73	11.79	189,927	-0.03(-0.22%)
Sep 08, 2006	11.97	11.97	11.78	11.82	43,926	+0.08(+0.67%)
Sep 07, 2006	11.82	11.83	11.72	11.74	166,082	-0.08(-0.65%)
Sep 06, 2006	11.77	11.93	11.77	11.82	179,469	+0.05(+0.39%)
Sep 05, 2006	11.75	11.79	11.64	11.77	201,641	+0.06(+0.47%)
Sep 01, 2006	11.76	11.90	11.68	11.72	199,968	+0.02(+0.14%)
Aug 31, 2006	11.83	11.83	11.63	11.70	276,106	+0.01(+0.10%)
Aug 30, 2006	12.01	12.07	11.64	11.69	396,171	-0.32(-2.67%)
Aug 29, 2006	11.71	12.01	11.52	12.01	223,813	+0.30(+2.57%)
Aug 28, 2006	11.67	11.76	11.61	11.71	121,737	+0.02(+0.16%)
Aug 25, 2006	11.76	11.77	11.65	11.69	102,912	-0.06(-0.51%)
Aug 24, 2006	11.78	11.82	11.71	11.75	384,875	-0.00(-0.02%)
Aug 23, 2006	12.21	12.26	11.70	11.75	481,513	-0.48(-3.95%)
Aug 22, 2006	12.18	12.27	12.15	12.23	228,833	+0.06(+0.47%)
Aug 21, 2006	12.23	12.26	12.14	12.18	176,540	-0.02(-0.14%)
Aug 18, 2006	12.06	12.19	12.05	12.19	157,715	+0.10(+0.83%)
Aug 17, 2006	12.22	12.29	12.09	12.09	105,004	-0.11(-0.86%)
Aug 16, 2006	12.17	12.29	12.14	12.20	243,057	+0.07(+0.57%)
Aug 15, 2006	12.05	12.17	12.00	12.13	213,773	+0.13(+1.10%)
Aug 14, 2006	12.22	12.25	11.98	12.00	226,323	-0.10(-0.83%)
Aug 11, 2006	12.17	12.22	12.09	12.10	203,314	-0.07(-0.59%)
Aug 10, 2006	12.19	12.30	11.99	12.17	271,086	+0.01(+0.10%)
Aug 09, 2006	12.48	12.48	11.95	12.16	1,607,275	-0.32(-2.55%)
Aug 08, 2006	12.55	12.62	12.42	12.48	230,507	-0.05(-0.42%)
Aug 07, 2006	12.63	12.64	12.47	12.53	123,411	-0.11(-0.83%)
Aug 04, 2006	12.80	12.82	12.33	12.63	279,035	-0.13(-1.01%)
Aug 03, 2006	12.71	12.88	12.70	12.76	183,652	+0.05(+0.39%)
Aug 02, 2006	12.68	12.86	12.54	12.71	337,184	+0.09(+0.70%)
Aug 01, 2006	12.79	12.90	12.52	12.62	536,734	-0.28(-2.20%)
Jul 31, 2006	12.92	13.09	12.79	12.91	351,408	-0.11(-0.84%)
Jul 28, 2006	12.86	13.08	12.82	13.02	101,657	+0.25(+1.97%)
Jul 27, 2006	12.97	12.98	12.71	12.77	121,319	-0.10(-0.80%)
Jul 26, 2006	12.83	12.87	12.72	12.87	116,299	+0.08(+0.65%)
Jul 25, 2006	12.58	12.79	12.46	12.79	237,200	+0.17(+1.35%)
Jul 24, 2006	12.52	12.62	12.43	12.62	246,404	+0.15(+1.17%)
Jul 21, 2006	12.44	12.47	12.35	12.47	266,903	+0.04(+0.33%)
Jul 20, 2006	12.47	12.47	12.25	12.43	304,135	-0.02(-0.13%)
Jul 19, 2006	12.11	12.47	12.11	12.45	174,449	+0.34(+2.78%)
Jul 18, 2006	12.09	12.21	11.97	12.11	271,086	+0.04(+0.32%)
Jul 17, 2006	12.12	12.15	11.94	12.07	463,106	-0.10(-0.82%)
Jul 14, 2006	12.01	12.33	12.00	12.17	671,441	+0.16(+1.37%)
Jul 13, 2006	12.23	12.26	12.00	12.01	215,865	-0.29(-2.39%)
Jul 12, 2006	11.86	12.36	11.86	12.30	906,131	+0.47(+3.96%)
Jul 11, 2006	11.98	11.98	11.67	11.83	357,683	-0.15(-1.22%)
Jul 10, 2006	12.10	12.10	11.98	11.98	170,684	-0.13(-1.09%)
Jul 07, 2006	12.50	12.54	12.03	12.11	406,629	-0.41(-3.28%)
Jul 06, 2006	12.55	12.74	12.34	12.52	414,578	-0.07(-0.59%)
Jul 05, 2006	12.94	12.96	12.52	12.59	281,126	-0.24(-1.88%)

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.