Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	12.40	12.40	12.28	12.32	320,781	-0.08(-0.62%)
Sep 28, 2006	12.39	12.48	12.29	12.40	153,131	+0.00(+0.00%)
Sep 27, 2006	12.34	12.52	12.34	12.40	141,580	+0.01(+0.05%)
Sep 26, 2006	12.42	12.58	12.36	12.39	174,517	-0.01(-0.10%)
Sep 25, 2006	12.17	12.45	12.14	12.40	190,127	+0.24(+1.95%)
Sep 22, 2006	12.23	12.30	12.04	12.17	237,112	-0.13(-1.04%)
Sep 21, 2006	12.43	12.49	12.26	12.29	309,541	-0.17(-1.39%)
Sep 20, 2006	12.36	12.49	12.27	12.47	245,854	+0.19(+1.57%)
Sep 19, 2006	12.42	12.42	12.08	12.27	264,273	-0.15(-1.19%)
Sep 18, 2006	12.50	12.62	12.33	12.42	509,035	+0.00(+0.00%)
Sep 15, 2006	12.38	12.43	12.24	12.42	895,533	+0.16(+1.31%)
Sep 14, 2006	12.14	12.26	12.06	12.26	210,419	+0.09(+0.74%)
Sep 13, 2006	12.04	12.17	12.01	12.17	462,205	+0.11(+0.90%)
Sep 12, 2006	11.87	12.08	11.87	12.06	232,897	+0.24(+2.06%)
Sep 11, 2006	11.72	11.87	11.71	11.82	147,668	+0.03(+0.27%)
Sep 08, 2006	11.85	11.85	11.69	11.79	146,263	+0.01(+0.05%)
Sep 07, 2006	11.67	11.96	11.63	11.78	439,415	+0.03(+0.27%)
Sep 06, 2006	11.76	11.85	11.65	11.75	185,444	-0.10(-0.81%)
Sep 05, 2006	11.79	11.94	11.72	11.85	286,439	+0.08(+0.65%)
Sep 01, 2006	11.82	11.85	11.75	11.77	88,195	+0.01(+0.05%)
Aug 31, 2006	11.85	11.85	11.74	11.76	171,395	-0.03(-0.22%)
Aug 30, 2006	11.72	11.85	11.68	11.79	193,717	+0.10(+0.88%)
Aug 29, 2006	11.67	11.69	11.41	11.69	311,571	+0.08(+0.66%)
Aug 28, 2006	11.38	11.63	11.38	11.61	175,453	+0.27(+2.37%)
Aug 25, 2006	11.23	11.40	11.21	11.34	274,888	+0.06(+0.51%)
Aug 24, 2006	11.35	11.44	11.19	11.28	148,292	-0.01(-0.06%)
Aug 23, 2006	11.61	11.65	11.21	11.29	147,200	-0.28(-2.44%)
Aug 22, 2006	11.47	11.58	11.40	11.57	127,375	+0.08(+0.67%)
Aug 21, 2006	11.55	11.66	11.47	11.49	90,848	-0.14(-1.21%)
Aug 18, 2006	11.72	11.72	11.52	11.63	228,215	-0.03(-0.28%)
Aug 17, 2006	11.56	11.72	11.52	11.67	327,805	+0.11(+0.94%)
Aug 16, 2006	11.60	11.67	11.50	11.56	171,083	-0.01(-0.06%)
Aug 15, 2006	11.34	11.58	11.30	11.56	378,849	+0.37(+3.32%)
Aug 14, 2006	11.31	11.45	11.13	11.19	148,605	-0.02(-0.17%)
Aug 11, 2006	11.34	11.41	11.17	11.21	238,049	-0.15(-1.30%)
Aug 10, 2006	11.08	11.43	10.95	11.36	295,024	+0.33(+3.02%)
Aug 09, 2006	11.15	11.23	10.95	11.03	137,366	-0.03(-0.23%)
Aug 08, 2006	11.22	11.29	10.91	11.05	367,142	-0.12(-1.09%)
Aug 07, 2006	11.02	11.19	10.97	11.17	284,254	+0.09(+0.81%)
Aug 04, 2006	11.84	11.85	11.02	11.08	453,932	-0.70(-5.98%)
Aug 03, 2006	10.78	11.80	10.78	11.79	829,035	+1.07(+9.98%)
Aug 02, 2006	10.83	10.86	10.66	10.72	204,019	-0.04(-0.42%)
Aug 01, 2006	10.83	10.83	10.63	10.76	172,800	-0.11(-1.00%)
Jul 31, 2006	10.89	10.93	10.79	10.87	204,644	-0.08(-0.70%)
Jul 28, 2006	10.79	11.03	10.76	10.95	127,531	+0.22(+2.09%)
Jul 27, 2006	10.87	10.92	10.69	10.72	177,171	-0.08(-0.77%)
Jul 26, 2006	10.81	10.92	10.69	10.81	181,073	+0.00(+0.00%)
Jul 25, 2006	10.89	10.91	10.70	10.81	246,790	-0.08(-0.76%)
Jul 24, 2006	10.73	10.89	10.72	10.89	196,214	+0.17(+1.55%)
Jul 21, 2006	10.79	10.79	10.55	10.72	258,810	-0.07(-0.65%)
Jul 20, 2006	11.02	11.02	10.78	10.79	214,322	-0.17(-1.58%)
Jul 19, 2006	10.73	11.08	10.70	10.97	254,439	+0.24(+2.21%)
Jul 18, 2006	10.70	10.74	10.53	10.73	219,317	+0.10(+0.90%)
Jul 17, 2006	10.57	10.69	10.56	10.63	174,049	+0.03(+0.30%)
Jul 14, 2006	10.60	10.69	10.48	10.60	255,532	-0.01(-0.06%)
Jul 13, 2006	10.60	10.66	10.54	10.61	239,454	-0.04(-0.36%)
Jul 12, 2006	10.95	10.95	10.63	10.65	175,297	-0.33(-2.98%)
Jul 11, 2006	10.77	10.97	10.67	10.97	190,907	+0.14(+1.30%)
Jul 10, 2006	10.77	10.91	10.77	10.83	104,741	+0.04(+0.42%)
Jul 07, 2006	10.79	10.93	10.71	10.79	189,971	-0.07(-0.65%)
Jul 06, 2006	10.74	10.88	10.74	10.86	173,112	+0.16(+1.50%)
Jul 05, 2006	10.74	10.74	10.53	10.70	539,318	-0.15(-1.36%)

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.