Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	15.20	15.25	15.17	15.20	396,760	-0.09(-0.60%)
Sep 28, 2006	15.26	15.32	15.23	15.29	498,603	-0.08(-0.52%)
Sep 27, 2006	15.31	15.42	15.29	15.37	500,072	-0.06(-0.40%)
Sep 26, 2006	15.31	15.43	15.30	15.43	982,028	+0.23(+1.49%)
Sep 25, 2006	15.16	15.23	15.02	15.21	638,473	+0.16(+1.06%)
Sep 22, 2006	15.11	15.13	15.03	15.05	585,104	-0.04(-0.28%)
Sep 21, 2006	15.06	15.13	14.97	15.09	669,483	+0.08(+0.53%)
Sep 20, 2006	14.90	15.01	14.89	15.01	808,537	+0.19(+1.28%)
Sep 19, 2006	14.82	14.83	14.75	14.82	587,062	-0.20(-1.31%)
Sep 18, 2006	14.99	15.02	14.93	15.02	579,065	+0.12(+0.82%)
Sep 15, 2006	14.87	14.93	14.82	14.89	815,555	+0.01(+0.08%)
Sep 14, 2006	14.90	14.94	14.83	14.88	652,835	-0.03(-0.21%)
Sep 13, 2006	14.80	14.92	14.77	14.91	642,879	+0.13(+0.87%)
Sep 12, 2006	14.70	14.78	14.65	14.78	723,831	+0.12(+0.79%)
Sep 11, 2006	14.62	14.67	14.57	14.67	437,236	+0.04(+0.25%)
Sep 08, 2006	14.61	14.64	14.53	14.63	597,671	+0.02(+0.13%)
Sep 07, 2006	14.61	14.66	14.53	14.61	626,232	-0.02(-0.17%)
Sep 06, 2006	14.67	14.70	14.64	14.64	539,242	-0.25(-1.69%)
Sep 05, 2006	14.87	14.89	14.81	14.89	543,485	+0.10(+0.66%)
Sep 01, 2006	14.72	14.83	14.67	14.79	568,293	+0.04(+0.25%)
Aug 31, 2006	14.79	14.83	14.68	14.75	673,889	-0.03(-0.21%)
Aug 30, 2006	14.74	14.81	14.74	14.78	596,855	+0.13(+0.92%)
Aug 29, 2006	14.65	14.67	14.52	14.65	584,614	+0.01(+0.08%)
Aug 28, 2006	14.53	14.67	14.53	14.64	464,819	+0.13(+0.93%)
Aug 25, 2006	14.47	14.53	14.46	14.50	540,058	-0.06(-0.38%)
Aug 24, 2006	14.56	14.58	14.49	14.56	1,436,238	+0.17(+1.19%)
Aug 23, 2006	14.47	14.48	14.28	14.39	572,210	+0.10(+0.73%)
Aug 22, 2006	14.25	14.31	14.21	14.28	1,137,076	-0.04(-0.26%)
Aug 21, 2006	14.29	14.34	14.28	14.32	330,987	+0.02(+0.17%)
Aug 18, 2006	14.23	14.32	14.21	14.29	280,066	+0.03(+0.22%)
Aug 17, 2006	14.26	14.33	14.23	14.26	455,516	-0.15(-1.06%)
Aug 16, 2006	14.37	14.45	14.33	14.42	508,722	+0.04(+0.26%)
Aug 15, 2006	14.29	14.42	14.25	14.38	933,065	+0.28(+2.00%)
Aug 14, 2006	14.09	14.18	14.03	14.10	680,418	+0.21(+1.54%)
Aug 11, 2006	13.91	13.94	13.85	13.88	470,041	-0.06(-0.40%)
Aug 10, 2006	13.91	13.98	13.85	13.94	536,141	-0.09(-0.65%)
Aug 09, 2006	14.04	14.16	14.03	14.03	419,446	+0.02(+0.13%)
Aug 08, 2006	13.98	14.06	13.97	14.01	819,308	-0.04(-0.31%)
Aug 07, 2006	14.12	14.18	14.02	14.06	762,838	-0.23(-1.63%)
Aug 04, 2006	14.37	14.39	14.19	14.29	1,987,884	+0.09(+0.65%)
Aug 03, 2006	14.21	14.28	14.09	14.20	1,005,366	-0.64(-4.34%)
Aug 02, 2006	14.88	14.94	14.80	14.84	1,077,994	+0.21(+1.42%)
Aug 01, 2006	14.75	14.80	14.57	14.63	2,269,746	-0.01(-0.04%)
Jul 31, 2006	14.56	14.65	14.53	14.64	722,525	+0.07(+0.46%)
Jul 28, 2006	14.53	14.64	14.49	14.57	785,198	+0.23(+1.58%)
Jul 27, 2006	14.42	14.46	14.33	14.34	596,365	+0.05(+0.34%)
Jul 26, 2006	14.26	14.36	14.24	14.29	510,191	+0.00(+0.00%)
Jul 25, 2006	14.32	14.33	14.16	14.29	695,922	-0.10(-0.72%)
Jul 24, 2006	14.36	14.41	14.33	14.40	537,283	+0.15(+1.08%)
Jul 21, 2006	14.38	14.39	14.23	14.25	968,155	+0.21(+1.53%)
Jul 20, 2006	14.14	14.18	14.03	14.03	1,028,379	+0.15(+1.10%)
Jul 19, 2006	13.55	13.93	13.55	13.88	1,154,376	+0.32(+2.35%)
Jul 18, 2006	13.76	13.76	13.46	13.56	460,738	+0.22(+1.65%)
Jul 17, 2006	13.32	13.42	13.32	13.34	436,094	-0.13(-1.00%)
Jul 14, 2006	13.55	13.56	13.41	13.47	585,593	-0.04(-0.27%)
Jul 13, 2006	13.65	13.66	13.48	13.51	350,083	-0.21(-1.56%)
Jul 12, 2006	13.80	13.85	13.69	13.72	432,993	-0.15(-1.10%)
Jul 11, 2006	13.74	13.88	13.72	13.88	518,514	+0.08(+0.58%)
Jul 10, 2006	13.78	13.84	13.76	13.80	413,408	-0.05(-0.35%)
Jul 07, 2006	13.81	13.94	13.80	13.85	558,664	-0.05(-0.35%)
Jul 06, 2006	13.87	13.95	13.84	13.90	773,447	+0.12(+0.84%)
Jul 05, 2006	13.81	13.91	13.72	13.78	771,325	-0.12(-0.88%)

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.