Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	13.15	13.25	13.15	13.19	69,585	+0.01(+0.11%)
Sep 28, 2006	13.24	13.28	13.17	13.17	35,036	-0.02(-0.16%)
Sep 27, 2006	13.14	13.25	13.13	13.19	27,736	+0.05(+0.39%)
Sep 26, 2006	13.17	13.21	13.11	13.14	44,768	+0.02(+0.16%)
Sep 25, 2006	12.77	13.18	12.77	13.12	52,554	+0.36(+2.78%)
Sep 22, 2006	12.90	12.90	12.74	12.77	47,688	-0.14(-1.10%)
Sep 21, 2006	13.13	13.15	12.90	12.91	45,741	-0.24(-1.86%)
Sep 20, 2006	13.00	13.20	13.00	13.15	29,196	+0.15(+1.19%)
Sep 19, 2006	13.16	13.21	12.93	13.00	30,656	-0.11(-0.86%)
Sep 18, 2006	13.32	13.36	13.10	13.11	49,147	-0.14(-1.07%)
Sep 15, 2006	13.21	13.37	13.15	13.25	166,421	+0.13(+1.00%)
Sep 14, 2006	13.14	13.14	13.00	13.12	23,844	-0.02(-0.14%)
Sep 13, 2006	13.13	13.17	13.08	13.14	40,875	-0.01(-0.08%)
Sep 12, 2006	13.10	13.29	13.06	13.15	50,607	+0.05(+0.38%)
Sep 11, 2006	12.90	13.14	12.90	13.10	59,853	+0.15(+1.19%)
Sep 08, 2006	12.91	12.97	12.83	12.95	106,081	+0.04(+0.32%)
Sep 07, 2006	12.82	13.04	12.74	12.91	51,580	+0.00(+0.00%)
Sep 06, 2006	13.36	13.36	12.91	12.91	36,495	-0.49(-3.68%)
Sep 05, 2006	13.56	13.56	13.36	13.40	38,442	-0.16(-1.21%)
Sep 01, 2006	13.56	13.66	13.56	13.56	18,977	-0.13(-0.96%)
Aug 31, 2006	13.83	13.84	13.64	13.69	44,768	-0.14(-0.98%)
Aug 30, 2006	13.33	13.87	13.13	13.83	59,853	+0.51(+3.86%)
Aug 29, 2006	12.86	13.34	12.79	13.32	54,014	+0.40(+3.12%)
Aug 28, 2006	12.75	13.11	12.75	12.91	24,330	+0.17(+1.34%)
Aug 25, 2006	13.12	13.12	12.74	12.74	37,469	-0.43(-3.26%)
Aug 24, 2006	12.85	13.28	12.74	13.17	58,393	+0.42(+3.29%)
Aug 23, 2006	13.10	13.10	12.75	12.75	27,250	-0.42(-3.17%)
Aug 22, 2006	13.15	13.27	13.14	13.17	37,955	+0.06(+0.45%)
Aug 21, 2006	13.09	13.20	13.04	13.11	41,848	+0.05(+0.36%)
Aug 18, 2006	13.05	13.13	13.03	13.06	38,929	+0.08(+0.59%)
Aug 17, 2006	12.87	13.10	12.84	12.99	57,906	+0.22(+1.71%)
Aug 16, 2006	12.48	12.78	12.37	12.77	19,951	+0.23(+1.87%)
Aug 15, 2006	12.23	12.54	12.19	12.54	20,924	+0.45(+3.71%)
Aug 14, 2006	12.12	12.19	12.09	12.09	24,817	+0.01(+0.12%)
Aug 11, 2006	12.07	12.17	11.97	12.07	37,469	-0.05(-0.37%)
Aug 10, 2006	11.92	12.12	11.92	12.12	34,062	+0.07(+0.56%)
Aug 09, 2006	12.28	12.36	12.05	12.05	40,875	-0.18(-1.48%)
Aug 08, 2006	12.46	12.46	12.19	12.23	44,281	-0.18(-1.42%)
Aug 07, 2006	12.43	12.43	12.33	12.41	23,357	-0.10(-0.77%)
Aug 04, 2006	12.74	12.79	12.43	12.50	68,612	-0.23(-1.84%)
Aug 03, 2006	12.44	12.74	12.33	12.74	44,281	+0.30(+2.38%)
Aug 02, 2006	12.19	12.68	12.19	12.44	107,541	+0.30(+2.49%)
Aug 01, 2006	12.36	12.36	12.09	12.14	101,215	-0.27(-2.18%)
Jul 31, 2006	12.53	12.53	12.29	12.41	44,768	-0.21(-1.69%)
Jul 28, 2006	12.08	12.64	12.08	12.63	46,228	+0.55(+4.57%)
Jul 27, 2006	12.58	12.58	12.02	12.07	38,442	-0.45(-3.60%)
Jul 26, 2006	12.38	12.69	12.02	12.53	88,076	+0.09(+0.74%)
Jul 25, 2006	11.93	12.54	11.92	12.43	54,987	+0.46(+3.88%)
Jul 24, 2006	11.49	11.97	11.49	11.97	45,254	+0.53(+4.65%)
Jul 21, 2006	11.43	11.48	11.37	11.44	62,286	+0.01(+0.07%)
Jul 20, 2006	11.53	11.57	11.38	11.43	54,500	-0.12(-1.01%)
Jul 19, 2006	11.03	11.58	11.03	11.55	49,147	+0.52(+4.72%)
Jul 18, 2006	10.90	11.03	10.77	11.03	96,835	+0.08(+0.75%)
Jul 17, 2006	10.82	10.98	10.82	10.94	66,665	+0.09(+0.87%)
Jul 14, 2006	10.85	10.95	10.82	10.85	96,349	-0.00(-0.02%)
Jul 13, 2006	10.92	10.98	10.82	10.85	83,210	-0.09(-0.86%)
Jul 12, 2006	11.23	11.23	10.95	10.95	73,478	-0.31(-2.79%)
Jul 11, 2006	11.30	11.30	11.08	11.26	38,442	-0.01(-0.13%)
Jul 10, 2006	10.96	11.35	10.95	11.27	68,125	+0.36(+3.31%)
Jul 07, 2006	11.11	11.19	10.90	10.91	57,906	-0.19(-1.72%)
Jul 06, 2006	11.03	11.29	11.03	11.10	33,576	+0.02(+0.22%)
Jul 05, 2006	10.97	11.18	10.89	11.08	91,969	+0.09(+0.82%)

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.