Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	14.12	14.27	13.85	14.12	725,424	-0.03(-0.21%)
Sep 28, 2006	14.05	14.19	13.86	14.15	366,769	+0.16(+1.14%)
Sep 27, 2006	13.90	14.09	13.75	13.99	674,054	+0.02(+0.14%)
Sep 26, 2006	13.70	14.16	13.63	13.97	518,992	+0.23(+1.67%)
Sep 25, 2006	13.43	13.86	13.43	13.74	454,173	+0.34(+2.54%)
Sep 22, 2006	13.65	13.65	13.16	13.40	343,646	-0.32(-2.33%)
Sep 21, 2006	13.83	13.98	13.32	13.72	617,033	-0.11(-0.80%)
Sep 20, 2006	13.55	13.95	13.55	13.83	801,026	+0.33(+2.44%)
Sep 19, 2006	12.86	13.68	12.71	13.50	1,315,094	+0.71(+5.55%)
Sep 18, 2006	12.25	13.04	12.20	12.79	563,216	+0.63(+5.18%)
Sep 15, 2006	12.47	12.48	12.05	12.16	375,443	-0.22(-1.78%)
Sep 14, 2006	12.04	12.39	11.87	12.38	313,656	+0.26(+2.15%)
Sep 13, 2006	12.00	12.15	11.84	12.12	778,260	+0.12(+1.00%)
Sep 12, 2006	11.40	12.03	11.29	12.00	422,220	+0.60(+5.26%)
Sep 11, 2006	11.25	11.46	11.23	11.40	243,011	+0.06(+0.54%)
Sep 08, 2006	11.28	11.45	11.24	11.34	144,402	+0.04(+0.35%)
Sep 07, 2006	11.40	11.40	10.95	11.30	517,500	-0.18(-1.57%)
Sep 06, 2006	11.47	11.52	11.30	11.48	207,503	-0.10(-0.86%)
Sep 05, 2006	11.41	11.65	11.32	11.58	279,717	+0.13(+1.14%)
Sep 01, 2006	11.57	11.60	11.40	11.45	111,442	+0.01(+0.09%)
Aug 31, 2006	11.52	11.76	11.40	11.44	328,528	-0.02(-0.17%)
Aug 30, 2006	11.20	11.50	11.07	11.46	498,396	+0.31(+2.78%)
Aug 29, 2006	11.00	11.31	10.90	11.15	274,600	+0.01(+0.09%)
Aug 28, 2006	11.12	11.38	11.02	11.14	284,698	+0.03(+0.27%)
Aug 25, 2006	11.00	11.63	10.96	11.11	357,904	+0.11(+1.00%)
Aug 24, 2006	10.31	11.02	10.30	11.00	565,339	+0.75(+7.32%)
Aug 23, 2006	9.900	10.30	9.890	10.25	305,686	+0.33(+3.33%)
Aug 22, 2006	10.00	10.05	9.860	9.920	240,234	-0.08(-0.80%)
Aug 21, 2006	10.06	10.17	9.890	10.00	239,174	-0.13(-1.28%)
Aug 18, 2006	10.06	10.20	9.890	10.13	248,743	+0.01(+0.10%)
Aug 17, 2006	10.09	10.25	10.01	10.12	378,617	+0.07(+0.70%)
Aug 16, 2006	10.06	10.09	9.850	10.05	171,133	+0.01(+0.10%)
Aug 15, 2006	10.00	10.23	9.920	10.04	161,723	+0.13(+1.31%)
Aug 14, 2006	9.590	10.06	9.500	9.910	376,104	+0.39(+4.10%)
Aug 11, 2006	9.540	9.540	9.330	9.520	269,079	+0.00(+0.00%)
Aug 10, 2006	9.180	9.570	8.990	9.520	309,456	+0.37(+4.04%)
Aug 09, 2006	8.880	9.350	8.850	9.150	444,470	+0.35(+3.98%)
Aug 08, 2006	8.660	9.110	8.590	8.800	387,875	+0.14(+1.62%)
Aug 07, 2006	8.630	8.710	8.450	8.660	307,329	+0.00(+0.00%)
Aug 04, 2006	8.700	9.010	8.540	8.660	441,317	+0.05(+0.58%)
Aug 03, 2006	8.180	8.770	7.460	8.610	1,603,764	-0.59(-6.41%)
Aug 02, 2006	9.340	9.340	8.970	9.200	208,386	-0.03(-0.33%)
Aug 01, 2006	9.490	9.600	9.010	9.230	301,232	-0.31(-3.25%)
Jul 31, 2006	9.400	9.600	9.240	9.540	328,784	+0.25(+2.69%)
Jul 28, 2006	8.830	9.410	8.770	9.290	533,627	+0.51(+5.81%)
Jul 27, 2006	8.520	8.820	8.300	8.780	474,483	+0.25(+2.93%)
Jul 26, 2006	8.580	8.630	8.460	8.530	117,954	-0.06(-0.70%)
Jul 25, 2006	8.350	8.730	8.200	8.590	218,356	+0.28(+3.37%)
Jul 24, 2006	8.140	8.900	8.150	8.310	216,298	+0.17(+2.09%)
Jul 21, 2006	8.250	8.300	8.080	8.140	131,314	-0.15(-1.81%)
Jul 20, 2006	8.950	8.990	8.230	8.290	185,785	-0.62(-6.96%)
Jul 19, 2006	8.490	8.960	8.440	8.910	179,397	+0.42(+4.95%)
Jul 18, 2006	8.350	8.492	8.130	8.490	149,763	+0.13(+1.56%)
Jul 17, 2006	8.150	8.450	8.140	8.360	200,285	+0.18(+2.20%)
Jul 14, 2006	8.800	8.830	8.070	8.180	452,284	-0.65(-7.36%)
Jul 13, 2006	9.100	9.230	8.770	8.830	235,753	-0.27(-2.97%)
Jul 12, 2006	9.390	9.480	9.090	9.100	273,497	-0.33(-3.50%)
Jul 11, 2006	9.410	9.470	9.100	9.430	258,032	-0.02(-0.21%)
Jul 10, 2006	9.210	9.560	9.210	9.450	378,895	+0.23(+2.49%)
Jul 07, 2006	9.480	9.490	9.220	9.220	342,746	-0.31(-3.25%)
Jul 06, 2006	9.500	9.590	9.400	9.530	279,852	+0.03(+0.32%)
Jul 05, 2006	9.780	9.810	9.320	9.500	312,519	-0.41(-4.14%)

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.