Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	13.43	13.53	13.43	13.46	68,169	+0.01(+0.11%)
Sep 28, 2006	13.52	13.56	13.45	13.45	34,323	-0.02(-0.16%)
Sep 27, 2006	13.41	13.52	13.40	13.47	27,172	+0.05(+0.39%)
Sep 26, 2006	13.44	13.49	13.38	13.41	43,857	+0.02(+0.16%)
Sep 25, 2006	13.03	13.45	13.03	13.39	51,484	+0.36(+2.78%)
Sep 22, 2006	13.16	13.17	13.01	13.03	46,717	-0.14(-1.10%)
Sep 21, 2006	13.40	13.43	13.16	13.18	44,810	-0.25(-1.86%)
Sep 20, 2006	13.27	13.47	13.27	13.43	28,602	+0.16(+1.19%)
Sep 19, 2006	13.44	13.49	13.20	13.27	30,032	-0.12(-0.86%)
Sep 18, 2006	13.60	13.64	13.37	13.38	48,147	-0.14(-1.07%)
Sep 15, 2006	13.49	13.64	13.43	13.53	163,035	+0.13(+1.00%)
Sep 14, 2006	13.42	13.42	13.27	13.39	23,358	-0.02(-0.14%)
Sep 13, 2006	13.40	13.44	13.35	13.41	40,043	-0.01(-0.08%)
Sep 12, 2006	13.37	13.56	13.34	13.42	49,578	+0.05(+0.38%)
Sep 11, 2006	13.16	13.41	13.16	13.37	58,635	+0.16(+1.19%)
Sep 08, 2006	13.17	13.24	13.10	13.22	103,923	+0.04(+0.32%)
Sep 07, 2006	13.09	13.31	13.01	13.17	50,531	+0.00(+0.00%)
Sep 06, 2006	13.64	13.64	13.17	13.17	35,753	-0.50(-3.68%)
Sep 05, 2006	13.84	13.84	13.64	13.68	37,660	-0.17(-1.21%)
Sep 01, 2006	13.84	13.94	13.84	13.84	18,591	-0.13(-0.96%)
Aug 31, 2006	14.12	14.13	13.92	13.98	43,857	-0.14(-0.98%)
Aug 30, 2006	13.60	14.16	13.40	14.12	58,635	+0.52(+3.86%)
Aug 29, 2006	13.13	13.61	13.06	13.59	52,915	+0.41(+3.12%)
Aug 28, 2006	13.02	13.38	13.02	13.18	23,835	+0.17(+1.34%)
Aug 25, 2006	13.39	13.39	13.01	13.01	36,706	-0.44(-3.26%)
Aug 24, 2006	13.12	13.55	13.00	13.45	57,205	+0.43(+3.29%)
Aug 23, 2006	13.37	13.37	13.01	13.02	26,695	-0.43(-3.17%)
Aug 22, 2006	13.43	13.55	13.41	13.44	37,183	+0.06(+0.46%)
Aug 21, 2006	13.37	13.48	13.31	13.38	40,997	+0.05(+0.36%)
Aug 18, 2006	13.32	13.40	13.30	13.34	38,136	+0.08(+0.59%)
Aug 17, 2006	13.14	13.37	13.11	13.26	56,728	+0.22(+1.71%)
Aug 16, 2006	12.74	13.05	12.63	13.04	19,545	+0.24(+1.87%)
Aug 15, 2006	12.48	12.80	12.44	12.80	20,498	+0.46(+3.71%)
Aug 14, 2006	12.38	12.45	12.34	12.34	24,312	+0.01(+0.12%)
Aug 11, 2006	12.32	12.42	12.22	12.32	36,706	-0.05(-0.37%)
Aug 10, 2006	12.17	12.37	12.17	12.37	33,369	+0.07(+0.56%)
Aug 09, 2006	12.54	12.62	12.30	12.30	40,043	-0.18(-1.48%)
Aug 08, 2006	12.72	12.72	12.44	12.49	43,380	-0.18(-1.42%)
Aug 07, 2006	12.69	12.69	12.58	12.67	22,882	-0.10(-0.77%)
Aug 04, 2006	13.01	13.06	12.69	12.76	67,216	-0.24(-1.84%)
Aug 03, 2006	12.70	13.01	12.59	13.00	43,380	+0.30(+2.38%)
Aug 02, 2006	12.45	12.94	12.45	12.70	105,353	+0.31(+2.49%)
Aug 01, 2006	12.62	12.62	12.34	12.39	99,156	-0.28(-2.19%)
Jul 31, 2006	12.79	12.79	12.55	12.67	43,857	-0.22(-1.69%)
Jul 28, 2006	12.33	12.90	12.33	12.89	45,287	+0.56(+4.57%)
Jul 27, 2006	12.84	12.84	12.27	12.32	37,660	-0.46(-3.60%)
Jul 26, 2006	12.64	12.95	12.27	12.79	86,284	+0.09(+0.74%)
Jul 25, 2006	12.18	12.80	12.17	12.69	53,868	+0.47(+3.88%)
Jul 24, 2006	11.73	12.22	11.73	12.22	44,334	+0.54(+4.65%)
Jul 21, 2006	11.66	11.72	11.61	11.67	61,019	+0.01(+0.07%)
Jul 20, 2006	11.77	11.81	11.62	11.67	53,391	-0.12(-1.01%)
Jul 19, 2006	11.25	11.82	11.25	11.78	48,147	+0.53(+4.72%)
Jul 18, 2006	11.13	11.25	10.99	11.25	94,865	+0.08(+0.75%)
Jul 17, 2006	11.04	11.21	11.04	11.17	65,309	+0.10(+0.87%)
Jul 14, 2006	11.08	11.18	11.04	11.07	94,388	-0.00(-0.02%)
Jul 13, 2006	11.15	11.21	11.04	11.08	81,517	-0.10(-0.86%)
Jul 12, 2006	11.46	11.46	11.17	11.17	71,983	-0.32(-2.79%)
Jul 11, 2006	11.54	11.54	11.31	11.49	37,660	-0.01(-0.13%)
Jul 10, 2006	11.19	11.58	11.17	11.51	66,739	+0.37(+3.31%)
Jul 07, 2006	11.34	11.42	11.13	11.14	56,728	-0.20(-1.72%)
Jul 06, 2006	11.26	11.52	11.26	11.33	32,893	+0.03(+0.22%)
Jul 05, 2006	11.20	11.41	11.12	11.31	90,098	+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.