Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	10.48	10.50	10.34	10.37	490,366	-0.14(-1.33%)
Sep 28, 2006	10.54	10.56	10.47	10.51	233,979	-0.03(-0.32%)
Sep 27, 2006	10.34	10.56	10.34	10.54	526,690	+0.22(+2.10%)
Sep 26, 2006	10.31	10.38	10.27	10.32	294,833	-0.00(-0.04%)
Sep 25, 2006	10.20	10.37	10.16	10.33	294,125	+0.16(+1.58%)
Sep 22, 2006	10.18	10.24	10.09	10.17	352,384	-0.04(-0.42%)
Sep 21, 2006	10.31	10.31	10.17	10.21	558,060	-0.10(-0.95%)
Sep 20, 2006	10.16	10.32	10.14	10.31	714,676	+0.14(+1.38%)
Sep 19, 2006	10.15	10.20	10.06	10.17	436,825	-0.00(-0.04%)
Sep 18, 2006	10.18	10.21	10.14	10.17	353,800	-0.06(-0.54%)
Sep 15, 2006	10.28	10.30	10.17	10.23	450,269	-0.06(-0.62%)
Sep 14, 2006	10.25	10.33	10.25	10.29	808,315	+0.01(+0.08%)
Sep 13, 2006	10.33	10.39	10.23	10.28	565,136	-0.10(-0.98%)
Sep 12, 2006	10.31	10.41	10.28	10.38	291,059	+0.05(+0.45%)
Sep 11, 2006	10.39	10.39	10.26	10.34	690,145	-0.05(-0.49%)
Sep 08, 2006	10.30	10.40	10.30	10.39	464,421	+0.08(+0.82%)
Sep 07, 2006	10.35	10.41	10.29	10.30	325,260	-0.11(-1.02%)
Sep 06, 2006	10.41	10.46	10.37	10.41	468,431	-0.07(-0.65%)
Sep 05, 2006	10.49	10.56	10.43	10.48	698,637	-0.00(-0.04%)
Sep 01, 2006	10.51	10.55	10.44	10.48	494,848	-0.03(-0.32%)
Aug 31, 2006	10.37	10.54	10.31	10.51	734,253	+0.12(+1.14%)
Aug 30, 2006	10.34	10.44	10.22	10.40	794,163	+0.07(+0.70%)
Aug 29, 2006	10.15	10.35	10.13	10.32	789,917	+0.11(+1.04%)
Aug 28, 2006	10.11	10.23	10.08	10.22	661,606	+0.04(+0.42%)
Aug 25, 2006	10.28	10.29	10.13	10.18	680,239	-0.06(-0.62%)
Aug 24, 2006	10.18	10.24	10.09	10.24	677,173	+0.06(+0.54%)
Aug 23, 2006	10.45	10.47	10.13	10.18	849,827	-0.29(-2.75%)
Aug 22, 2006	10.44	10.54	10.44	10.47	540,606	-0.03(-0.24%)
Aug 21, 2006	10.54	10.60	10.47	10.50	458,760	-0.05(-0.44%)
Aug 18, 2006	10.45	10.60	10.44	10.54	423,380	+0.11(+1.02%)
Aug 17, 2006	10.54	10.60	10.42	10.44	429,277	-0.14(-1.32%)
Aug 16, 2006	10.60	10.65	10.50	10.58	468,902	-0.02(-0.20%)
Aug 15, 2006	10.57	10.60	10.51	10.60	434,466	+0.07(+0.68%)
Aug 14, 2006	10.45	10.59	10.40	10.53	440,598	+0.12(+1.14%)
Aug 11, 2006	10.47	10.49	10.32	10.41	473,856	-0.11(-1.09%)
Aug 10, 2006	10.48	10.58	10.45	10.52	534,709	+0.00(+0.04%)
Aug 09, 2006	10.50	10.66	10.46	10.52	594,384	+0.05(+0.45%)
Aug 08, 2006	10.52	10.60	10.46	10.47	596,978	-0.05(-0.48%)
Aug 07, 2006	10.60	10.65	10.48	10.52	559,711	-0.10(-0.92%)
Aug 04, 2006	10.53	10.64	10.52	10.62	753,829	+0.14(+1.33%)
Aug 03, 2006	10.49	10.57	10.43	10.48	490,130	-0.02(-0.20%)
Aug 02, 2006	10.51	10.64	10.46	10.50	925,776	-0.01(-0.12%)
Aug 01, 2006	10.56	10.65	10.47	10.51	920,351	-0.02(-0.20%)
Jul 31, 2006	10.47	10.62	10.47	10.54	1,078,854	-0.02(-0.16%)
Jul 28, 2006	10.45	10.60	10.29	10.55	1,083,571	+0.08(+0.77%)
Jul 27, 2006	10.77	10.89	10.40	10.47	1,724,421	-0.40(-3.67%)
Jul 26, 2006	10.60	10.90	10.56	10.87	1,230,044	+0.11(+0.98%)
Jul 25, 2006	10.87	10.88	10.68	10.76	897,236	-0.11(-1.01%)
Jul 24, 2006	10.68	10.91	10.66	10.87	699,344	+0.19(+1.75%)
Jul 21, 2006	10.62	10.70	10.60	10.69	637,075	+0.06(+0.60%)
Jul 20, 2006	10.51	10.65	10.48	10.62	556,881	+0.14(+1.33%)
Jul 19, 2006	10.34	10.54	10.34	10.48	746,518	+0.12(+1.15%)
Jul 18, 2006	10.33	10.43	10.28	10.37	620,329	+0.00(+0.00%)
Jul 17, 2006	10.32	10.42	10.27	10.37	428,569	+0.00(+0.00%)
Jul 14, 2006	10.47	10.47	10.26	10.37	837,090	-0.09(-0.85%)
Jul 13, 2006	10.51	10.59	10.35	10.46	572,448	-0.10(-0.92%)
Jul 12, 2006	10.54	10.60	10.45	10.55	863,979	+0.04(+0.36%)
Jul 11, 2006	10.42	10.54	10.34	10.51	1,052,908	+0.05(+0.49%)
Jul 10, 2006	10.41	10.51	10.40	10.46	659,247	+0.04(+0.41%)
Jul 07, 2006	10.39	10.45	10.35	10.42	978,375	+0.00(+0.00%)
Jul 06, 2006	10.53	10.56	10.37	10.42	1,185,701	-0.10(-0.97%)
Jul 05, 2006	10.61	10.66	10.44	10.52	873,886	-0.08(-0.80%)

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.