Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	11.81	11.88	11.35	11.48	10,038,639	-0.44(-3.66%)
Sep 28, 2006	11.90	12.02	11.74	11.92	9,732,201	+0.09(+0.79%)
Sep 27, 2006	11.68	11.87	11.38	11.83	11,130,624	+0.31(+2.67%)
Sep 26, 2006	11.06	11.54	11.06	11.52	9,493,242	+0.46(+4.12%)
Sep 25, 2006	10.91	11.14	10.68	11.06	8,962,929	+0.02(+0.14%)
Sep 22, 2006	11.39	11.39	11.03	11.05	7,178,282	-0.21(-1.90%)
Sep 21, 2006	11.05	11.43	11.01	11.26	8,225,809	+0.30(+2.74%)
Sep 20, 2006	10.96	11.26	10.94	10.96	9,126,469	-0.13(-1.18%)
Sep 19, 2006	11.48	11.48	11.00	11.09	6,979,017	-0.36(-3.17%)
Sep 18, 2006	11.38	11.59	11.16	11.46	8,562,019	+0.39(+3.51%)
Sep 15, 2006	11.08	11.23	11.02	11.07	13,837,762	-0.04(-0.39%)
Sep 14, 2006	11.61	11.76	11.09	11.11	15,627,173	-0.44(-3.84%)
Sep 13, 2006	11.32	11.59	11.20	11.55	8,175,398	+0.28(+2.50%)
Sep 12, 2006	11.49	11.65	11.24	11.27	8,047,980	-0.19(-1.67%)
Sep 11, 2006	11.73	11.77	11.45	11.46	12,416,316	-0.54(-4.53%)
Sep 08, 2006	12.45	12.52	11.98	12.01	6,480,459	-0.49(-3.89%)
Sep 07, 2006	12.63	12.70	12.45	12.49	6,286,355	-0.25(-1.96%)
Sep 06, 2006	13.15	13.15	12.69	12.74	8,067,827	-0.49(-3.73%)
Sep 05, 2006	13.07	13.28	13.03	13.24	3,485,142	-0.02(-0.11%)
Sep 01, 2006	13.30	13.35	13.18	13.25	3,647,491	+0.00(+0.02%)
Aug 31, 2006	13.23	13.47	13.20	13.25	6,497,528	+0.05(+0.34%)
Aug 30, 2006	13.22	13.30	12.93	13.20	6,823,813	-0.01(-0.06%)
Aug 29, 2006	13.35	13.35	13.01	13.21	7,239,808	-0.25(-1.85%)
Aug 28, 2006	13.45	13.64	13.37	13.46	3,359,709	-0.16(-1.18%)
Aug 25, 2006	13.64	13.71	13.53	13.62	3,548,653	+0.08(+0.58%)
Aug 24, 2006	13.63	13.63	13.49	13.54	2,688,481	-0.03(-0.24%)
Aug 23, 2006	13.61	13.70	13.46	13.58	3,759,825	-0.03(-0.24%)
Aug 22, 2006	13.63	13.68	13.43	13.61	2,540,025	+0.04(+0.26%)
Aug 21, 2006	13.66	13.70	13.47	13.57	2,606,712	+0.14(+1.01%)
Aug 18, 2006	13.49	13.55	13.23	13.44	3,562,149	+0.03(+0.19%)
Aug 17, 2006	13.45	13.45	13.16	13.41	6,793,249	-0.15(-1.08%)
Aug 16, 2006	13.68	13.86	13.48	13.56	5,046,311	-0.02(-0.15%)
Aug 15, 2006	13.54	13.59	13.41	13.58	3,627,247	+0.16(+1.22%)
Aug 14, 2006	13.57	13.57	13.30	13.42	5,287,255	-0.31(-2.26%)
Aug 11, 2006	13.86	13.91	13.63	13.72	5,977,138	-0.16(-1.13%)
Aug 10, 2006	14.04	14.04	13.77	13.88	6,900,026	-0.21(-1.48%)
Aug 09, 2006	13.90	14.23	13.86	14.09	9,194,743	+0.35(+2.53%)
Aug 08, 2006	13.42	13.85	13.39	13.74	7,695,496	+0.32(+2.36%)
Aug 07, 2006	13.27	13.53	13.16	13.43	5,537,328	+0.29(+2.21%)
Aug 04, 2006	13.49	13.59	13.02	13.14	4,849,429	-0.33(-2.43%)
Aug 03, 2006	13.35	13.59	13.35	13.46	3,244,199	-0.17(-1.22%)
Aug 02, 2006	13.83	13.87	13.44	13.63	8,120,223	+0.03(+0.24%)
Aug 01, 2006	13.42	13.62	13.19	13.60	5,018,129	+0.18(+1.37%)
Jul 31, 2006	13.45	13.57	13.29	13.41	3,918,602	+0.16(+1.18%)
Jul 28, 2006	13.28	13.40	13.16	13.26	3,952,739	+0.10(+0.77%)
Jul 27, 2006	13.57	13.71	13.09	13.16	7,192,969	-0.27(-2.03%)
Jul 26, 2006	12.96	13.56	12.92	13.43	6,872,240	+0.43(+3.27%)
Jul 25, 2006	12.77	13.08	12.77	13.00	5,496,046	+0.42(+3.36%)
Jul 24, 2006	12.09	12.58	12.05	12.58	6,486,811	+0.42(+3.44%)
Jul 21, 2006	12.44	12.49	12.09	12.16	4,908,970	-0.21(-1.69%)
Jul 20, 2006	12.84	12.90	12.36	12.37	5,975,947	-0.43(-3.37%)
Jul 19, 2006	12.60	12.90	12.56	12.80	4,994,709	+0.13(+1.01%)
Jul 18, 2006	12.89	13.00	12.51	12.67	5,199,531	-0.13(-1.00%)
Jul 17, 2006	13.13	13.22	12.73	12.80	5,573,449	-0.51(-3.86%)
Jul 14, 2006	13.16	13.35	13.02	13.31	6,459,025	+0.29(+2.20%)
Jul 13, 2006	13.29	13.34	12.95	13.03	5,362,673	-0.08(-0.61%)
Jul 12, 2006	13.25	13.30	13.07	13.11	4,394,931	-0.08(-0.57%)
Jul 11, 2006	13.00	13.26	12.97	13.18	4,664,454	+0.31(+2.39%)
Jul 10, 2006	12.97	13.06	12.77	12.88	5,996,191	-0.28(-2.14%)
Jul 07, 2006	13.59	13.65	13.00	13.16	6,006,909	-0.36(-2.68%)
Jul 06, 2006	13.81	13.85	13.43	13.52	7,065,154	-0.60(-4.23%)
Jul 05, 2006	14.18	14.18	13.77	14.12	4,239,330	-0.06(-0.41%)

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.