Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	11.31	11.36	11.13	11.19	17,606	-0.08(-0.67%)
Sep 28, 2006	11.39	11.60	11.18	11.27	34,680	-0.25(-2.16%)
Sep 27, 2006	11.16	11.55	11.16	11.52	25,038	+0.28(+2.48%)
Sep 26, 2006	11.42	11.55	11.20	11.24	9,960	-0.11(-1.00%)
Sep 25, 2006	11.18	11.42	11.16	11.35	21,947	+0.15(+1.35%)
Sep 22, 2006	11.32	11.38	11.12	11.20	26,122	-0.19(-1.66%)
Sep 21, 2006	12.07	12.07	11.39	11.39	26,794	-0.57(-4.79%)
Sep 20, 2006	11.63	12.04	11.61	11.96	39,775	+0.33(+2.85%)
Sep 19, 2006	11.72	11.72	11.45	11.63	21,410	-0.17(-1.47%)
Sep 18, 2006	11.78	11.84	11.62	11.80	10,721	-0.07(-0.57%)
Sep 15, 2006	11.88	11.88	11.58	11.87	113,138	-0.01(-0.06%)
Sep 14, 2006	11.98	11.98	11.77	11.88	22,090	-0.23(-1.87%)
Sep 13, 2006	11.76	12.19	11.65	12.10	17,180	+0.31(+2.62%)
Sep 12, 2006	11.50	11.79	11.49	11.79	22,975	+0.20(+1.76%)
Sep 11, 2006	11.15	11.74	11.15	11.59	48,498	+0.33(+2.95%)
Sep 08, 2006	11.18	11.27	11.17	11.26	2,898	+0.05(+0.47%)
Sep 07, 2006	11.21	11.46	10.96	11.21	23,471	-0.07(-0.60%)
Sep 06, 2006	11.46	11.46	11.27	11.27	9,953	-0.30(-2.61%)
Sep 05, 2006	11.18	11.58	11.18	11.58	18,533	+0.25(+2.20%)
Sep 01, 2006	11.47	11.64	11.33	11.33	6,538	-0.04(-0.33%)
Aug 31, 2006	11.26	11.47	11.26	11.36	28,525	+0.18(+1.62%)
Aug 30, 2006	11.27	11.28	11.02	11.18	89,758	-0.02(-0.13%)
Aug 29, 2006	11.03	11.20	10.97	11.20	22,923	+0.23(+2.06%)
Aug 28, 2006	11.06	11.16	10.94	10.97	33,399	-0.11(-1.02%)
Aug 25, 2006	10.90	11.11	10.90	11.09	13,658	+0.13(+1.17%)
Aug 24, 2006	10.90	11.09	10.90	10.96	13,474	+0.03(+0.28%)
Aug 23, 2006	11.03	11.09	10.91	10.93	26,581	-0.16(-1.43%)
Aug 22, 2006	11.02	11.09	11.02	11.09	22,284	+0.06(+0.55%)
Aug 21, 2006	11.05	11.08	11.03	11.03	17,493	-0.09(-0.81%)
Aug 18, 2006	11.39	11.39	11.05	11.12	21,470	-0.14(-1.21%)
Aug 17, 2006	11.30	11.33	11.09	11.25	47,544	-0.13(-1.13%)
Aug 16, 2006	11.31	11.61	11.26	11.38	26,419	+0.07(+0.60%)
Aug 15, 2006	11.20	11.34	11.15	11.31	19,648	+0.25(+2.25%)
Aug 14, 2006	11.09	11.16	11.06	11.06	34,696	-0.02(-0.20%)
Aug 11, 2006	11.16	11.18	11.06	11.09	24,354	-0.11(-0.94%)
Aug 10, 2006	11.31	11.31	11.15	11.19	73,135	-0.14(-1.20%)
Aug 09, 2006	11.55	11.62	11.28	11.33	55,075	-0.06(-0.53%)
Aug 08, 2006	11.74	11.84	11.35	11.39	42,269	-0.34(-2.89%)
Aug 07, 2006	11.62	11.73	11.50	11.73	19,235	+0.08(+0.71%)
Aug 04, 2006	11.95	12.41	11.50	11.64	36,830	-0.14(-1.21%)
Aug 03, 2006	11.50	11.83	11.50	11.79	18,494	+0.15(+1.30%)
Aug 02, 2006	11.85	11.91	11.50	11.64	47,666	-0.10(-0.84%)
Aug 01, 2006	11.99	12.10	11.73	11.73	17,744	-0.38(-3.17%)
Jul 31, 2006	11.98	12.13	11.98	12.12	40,641	-0.01(-0.06%)
Jul 28, 2006	11.96	12.14	11.96	12.13	37,967	+0.28(+2.36%)
Jul 27, 2006	11.99	12.11	11.81	11.85	130,507	-0.03(-0.25%)
Jul 26, 2006	11.88	12.11	11.87	11.88	27,698	-0.05(-0.44%)
Jul 25, 2006	11.89	12.13	11.89	11.93	38,432	-0.08(-0.69%)
Jul 24, 2006	11.99	12.09	11.88	12.01	85,207	+0.14(+1.14%)
Jul 21, 2006	11.98	12.06	11.84	11.88	54,509	-0.08(-0.69%)
Jul 20, 2006	12.13	12.21	11.95	11.96	52,524	-0.52(-4.17%)
Jul 19, 2006	12.25	12.50	12.16	12.48	50,354	+0.29(+2.35%)
Jul 18, 2006	12.20	12.24	12.07	12.19	32,432	+0.13(+1.06%)
Jul 17, 2006	12.07	12.14	12.06	12.07	16,033	-0.01(-0.06%)
Jul 14, 2006	12.18	12.18	12.06	12.07	68,216	+0.01(+0.06%)
Jul 13, 2006	12.07	12.13	11.70	12.07	84,978	-0.02(-0.12%)
Jul 12, 2006	12.19	12.31	12.07	12.08	28,111	-0.18(-1.48%)
Jul 11, 2006	12.12	12.36	12.07	12.26	37,680	+0.10(+0.81%)
Jul 10, 2006	12.08	12.31	12.08	12.16	17,522	+0.04(+0.31%)
Jul 07, 2006	12.12	12.25	12.10	12.13	16,172	-0.23(-1.83%)
Jul 06, 2006	12.24	12.35	12.07	12.35	33,239	+0.06(+0.49%)
Jul 05, 2006	12.07	12.35	12.07	12.29	30,640	+0.05(+0.37%)

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.