Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	11.96	14.80	11.81	11.96	56,858	+0.11(+0.94%)
Sep 28, 2006	11.85	11.95	11.19	11.85	33,307	+0.06(+0.53%)
Sep 27, 2006	11.79	11.91	11.59	11.79	45,487	+0.12(+1.02%)
Sep 26, 2006	11.43	11.69	11.38	11.67	67,945	+0.23(+2.04%)
Sep 25, 2006	11.43	11.63	11.31	11.43	21,915	-0.05(-0.41%)
Sep 22, 2006	11.48	11.70	11.33	11.48	15,377	+0.01(+0.06%)
Sep 21, 2006	11.47	11.64	11.45	11.47	22,000	-0.00(-0.01%)
Sep 20, 2006	11.47	11.60	11.43	11.47	21,398	-0.05(-0.42%)
Sep 19, 2006	11.52	11.71	11.50	11.52	36,531	-0.10(-0.89%)
Sep 18, 2006	11.63	11.64	11.31	11.63	29,840	+0.27(+2.35%)
Sep 15, 2006	11.36	11.47	11.28	11.36	21,325	+0.07(+0.66%)
Sep 14, 2006	11.29	11.61	11.29	11.29	33,342	-0.00(-0.04%)
Sep 13, 2006	11.29	11.45	11.08	11.29	30,318	+0.29(+2.64%)
Sep 12, 2006	11.00	11.53	11.00	11.00	40,279	-0.53(-4.60%)
Sep 11, 2006	11.53	11.65	11.39	11.53	12,953	-0.08(-0.69%)
Sep 08, 2006	11.61	11.67	11.57	11.61	14,420	-0.12(-1.02%)
Sep 07, 2006	11.73	11.87	11.67	11.73	6,331	-0.15(-1.22%)
Sep 06, 2006	11.88	12.11	11.80	11.88	18,722	-0.12(-0.98%)
Sep 05, 2006	11.99	12.07	11.92	11.99	23,876	-0.01(-0.05%)
Sep 01, 2006	12.00	12.00	11.92	12.00	12,400	+0.05(+0.45%)
Aug 31, 2006	11.95	11.96	11.64	11.95	10,730	+0.21(+1.75%)
Aug 30, 2006	11.74	11.85	11.58	11.74	23,476	-0.05(-0.42%)
Aug 29, 2006	11.79	12.09	11.73	11.79	39,775	-0.18(-1.51%)
Aug 28, 2006	11.97	12.20	11.97	11.97	36,390	-0.19(-1.53%)
Aug 25, 2006	12.16	12.21	12.11	12.16	14,027	+0.02(+0.14%)
Aug 24, 2006	12.14	12.17	12.03	12.14	28,426	+0.02(+0.17%)
Aug 23, 2006	12.12	12.20	12.06	12.12	25,879	+0.05(+0.41%)
Aug 22, 2006	12.07	12.10	11.87	12.07	49,050	+0.03(+0.27%)
Aug 21, 2006	12.04	12.10	11.82	12.04	25,930	+0.19(+1.56%)
Aug 18, 2006	11.85	11.87	11.68	11.85	18,535	+0.10(+0.89%)
Aug 17, 2006	11.75	11.79	11.59	11.75	34,160	-0.01(-0.05%)
Aug 16, 2006	11.76	11.85	11.42	11.76	22,528	+0.10(+0.81%)
Aug 15, 2006	11.66	11.80	11.48	11.66	36,141	+0.15(+1.30%)
Aug 14, 2006	11.51	11.62	11.47	11.51	44,846	-0.10(-0.86%)
Aug 11, 2006	11.61	11.94	11.49	11.61	40,040	+0.06(+0.48%)
Aug 10, 2006	11.55	11.63	11.39	11.55	62,865	-0.01(-0.05%)
Aug 09, 2006	11.56	11.65	11.52	11.56	53,586	-0.03(-0.26%)
Aug 08, 2006	11.59	11.68	11.40	11.59	71,268	-0.06(-0.52%)
Aug 07, 2006	11.65	11.65	11.65	11.65	900	+0.25(+2.19%)
Aug 04, 2006	11.40	11.52	11.28	11.40	41,923	+0.40(+3.64%)
Aug 03, 2006	11.00	11.54	11.00	11.00	12,697	-0.48(-4.16%)
Aug 02, 2006	11.48	11.53	11.20	11.48	53,460	+0.04(+0.32%)
Aug 01, 2006	11.44	11.44	11.20	11.44	32,893	+0.05(+0.45%)
Jul 31, 2006	11.39	11.52	11.20	11.39	69,454	-0.03(-0.28%)
Jul 28, 2006	11.42	11.48	11.29	11.42	64,463	+0.20(+1.78%)
Jul 27, 2006	11.22	11.23	10.92	11.22	71,769	+0.30(+2.73%)
Jul 26, 2006	10.92	10.95	10.80	10.92	37,676	+0.14(+1.32%)
Jul 25, 2006	10.78	10.84	10.68	10.78	38,750	+0.04(+0.39%)
Jul 24, 2006	10.74	10.74	10.58	10.74	14,891	+0.27(+2.59%)
Jul 21, 2006	10.47	10.58	10.47	10.47	11,815	-0.14(-1.28%)
Jul 20, 2006	10.60	10.81	10.58	10.60	9,221	-0.03(-0.32%)
Jul 19, 2006	10.64	10.74	10.52	10.64	24,616	+0.09(+0.87%)
Jul 18, 2006	10.55	10.82	10.55	10.55	18,270	-0.19(-1.75%)
Jul 17, 2006	10.73	10.87	10.64	10.73	11,260	-0.01(-0.07%)
Jul 14, 2006	10.74	10.80	10.62	10.74	1,843	+0.08(+0.75%)
Jul 13, 2006	10.66	10.76	10.60	10.66	6,500	-0.11(-0.98%)
Jul 12, 2006	10.77	10.79	10.65	10.77	44,655	+0.04(+0.42%)
Jul 11, 2006	10.70	10.72	10.64	10.72	5,850	+0.02(+0.19%)
Jul 10, 2006	10.70	10.78	10.63	10.70	20,716	-0.18(-1.63%)
Jul 07, 2006	10.88	10.90	10.78	10.88	18,170	+0.08(+0.77%)
Jul 06, 2006	10.79	10.82	10.69	10.79	30,489	+0.10(+0.94%)
Jul 05, 2006	10.70	10.77	10.60	10.70	24,665	-0.04(-0.37%)

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.