Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	16.96	16.96	16.76	16.80	469,067	-0.31(-1.80%)
Sep 28, 2006	17.03	17.23	16.92	17.11	378,477	-0.02(-0.09%)
Sep 27, 2006	17.20	17.37	17.03	17.13	634,877	-0.25(-1.47%)
Sep 26, 2006	16.92	17.52	16.91	17.38	856,549	+0.53(+3.12%)
Sep 25, 2006	16.74	16.87	16.44	16.86	225,755	+0.06(+0.37%)
Sep 22, 2006	16.72	16.99	16.67	16.79	243,287	+0.00(+0.00%)
Sep 21, 2006	16.91	16.99	16.59	16.79	387,379	+0.27(+1.64%)
Sep 20, 2006	16.35	16.57	16.35	16.52	138,030	+0.32(+1.95%)
Sep 19, 2006	16.44	16.48	16.07	16.21	328,783	-0.37(-2.24%)
Sep 18, 2006	16.43	16.68	16.31	16.58	385,099	+0.22(+1.37%)
Sep 15, 2006	16.48	16.51	16.25	16.35	337,498	-0.08(-0.52%)
Sep 14, 2006	16.27	16.52	16.27	16.44	433,652	-0.05(-0.33%)
Sep 13, 2006	16.18	16.89	16.12	16.49	585,917	+0.22(+1.38%)
Sep 12, 2006	15.99	16.45	15.72	16.27	926,212	+0.35(+2.18%)
Sep 11, 2006	15.85	16.01	15.78	15.92	391,517	-0.09(-0.58%)
Sep 08, 2006	16.06	16.10	15.84	16.01	346,410	-0.02(-0.14%)
Sep 07, 2006	16.18	16.22	15.90	16.04	630,984	-0.49(-2.94%)
Sep 06, 2006	16.57	16.69	16.41	16.52	353,540	-0.32(-1.88%)
Sep 05, 2006	16.91	16.91	16.65	16.84	186,159	+0.04(+0.23%)
Sep 01, 2006	16.73	16.97	16.63	16.80	344,706	-0.03(-0.18%)
Aug 31, 2006	16.65	16.89	16.60	16.83	392,922	+0.15(+0.93%)
Aug 30, 2006	16.45	16.75	16.45	16.68	234,250	+0.09(+0.56%)
Aug 29, 2006	16.69	16.72	16.41	16.59	407,388	+0.20(+1.23%)
Aug 28, 2006	16.13	16.44	16.13	16.38	174,298	+0.21(+1.29%)
Aug 25, 2006	15.80	16.28	15.80	16.18	273,303	+0.31(+1.95%)
Aug 24, 2006	16.19	16.19	15.69	15.87	790,334	-0.50(-3.07%)
Aug 23, 2006	16.04	16.41	15.98	16.37	665,335	-0.24(-1.44%)
Aug 22, 2006	16.42	16.69	16.35	16.61	223,582	-0.06(-0.37%)
Aug 21, 2006	16.60	16.67	16.42	16.67	703,705	+0.15(+0.89%)
Aug 18, 2006	16.46	16.55	16.33	16.52	263,340	-0.08(-0.47%)
Aug 17, 2006	16.21	16.60	16.05	16.60	1,007,941	+0.75(+4.72%)
Aug 16, 2006	15.69	15.97	15.44	15.85	1,095,950	+0.55(+3.58%)
Aug 15, 2006	15.23	15.52	15.23	15.30	585,459	+0.08(+0.56%)
Aug 14, 2006	15.07	15.54	15.07	15.22	606,586	+0.05(+0.36%)
Aug 11, 2006	15.24	15.24	15.03	15.16	260,166	-0.02(-0.15%)
Aug 10, 2006	15.13	15.23	14.83	15.19	514,691	-0.17(-1.11%)
Aug 09, 2006	15.48	15.55	15.32	15.36	568,827	-0.04(-0.25%)
Aug 08, 2006	15.37	15.64	15.32	15.40	503,876	-0.06(-0.40%)
Aug 07, 2006	15.50	15.55	15.31	15.46	498,762	-0.21(-1.33%)
Aug 04, 2006	15.64	15.83	15.60	15.67	977,373	+0.07(+0.45%)
Aug 03, 2006	15.45	15.74	15.38	15.60	478,321	+0.02(+0.15%)
Aug 02, 2006	15.41	15.77	15.39	15.57	995,540	+0.22(+1.41%)
Aug 01, 2006	15.57	15.66	15.17	15.36	628,063	-0.34(-2.16%)
Jul 31, 2006	15.66	15.79	15.56	15.70	684,488	+0.14(+0.89%)
Jul 28, 2006	15.64	15.71	15.40	15.56	681,548	+0.10(+0.65%)
Jul 27, 2006	15.50	15.71	15.35	15.46	204,049	-0.01(-0.05%)
Jul 26, 2006	15.44	15.60	15.34	15.47	370,591	+0.06(+0.40%)
Jul 25, 2006	15.24	15.43	15.14	15.40	407,966	+0.29(+1.94%)
Jul 24, 2006	15.06	15.23	14.92	15.11	581,858	+0.38(+2.57%)
Jul 21, 2006	14.96	15.06	14.52	14.73	630,156	-0.53(-3.49%)
Jul 20, 2006	15.25	15.57	14.97	15.27	1,187,366	+1.41(+10.14%)
Jul 19, 2006	13.47	13.95	13.38	13.86	685,872	+0.60(+4.54%)
Jul 18, 2006	13.27	13.27	12.88	13.26	1,139,929	-0.44(-3.21%)
Jul 17, 2006	13.46	13.77	13.37	13.70	454,031	+6.71(+96.02%)
Jul 14, 2006	7.134	7.142	6.897	6.988	449,568	-0.09(-1.28%)
Jul 13, 2006	7.009	7.229	6.963	7.078	597,976	-0.02(-0.27%)
Jul 12, 2006	7.283	7.308	7.001	7.098	549,220	-0.25(-3.45%)
Jul 11, 2006	7.304	7.378	7.078	7.351	187,712	+0.13(+1.85%)
Jul 10, 2006	7.353	7.353	7.167	7.217	393,339	-0.16(-2.12%)
Jul 07, 2006	7.459	7.495	7.347	7.374	275,703	-0.03(-0.42%)
Jul 06, 2006	7.430	7.432	7.385	7.405	188,588	-0.03(-0.36%)
Jul 05, 2006	7.559	7.559	7.407	7.432	334,284	-0.12(-1.58%)

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.