Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	12.99	12.99	12.80	12.86	79,636	-0.11(-0.85%)
Sep 28, 2006	12.92	12.99	12.85	12.97	126,334	+0.02(+0.15%)
Sep 27, 2006	12.96	13.02	12.93	12.95	134,256	+0.01(+0.09%)
Sep 26, 2006	12.93	13.01	12.83	12.94	175,534	+0.05(+0.35%)
Sep 25, 2006	12.84	13.00	12.84	12.89	346,066	+0.09(+0.71%)
Sep 22, 2006	12.92	12.95	12.79	12.80	401,103	-0.09(-0.71%)
Sep 21, 2006	12.30	12.92	12.30	12.89	763,013	+0.68(+5.60%)
Sep 20, 2006	12.00	12.23	11.99	12.21	135,507	+0.23(+1.92%)
Sep 19, 2006	12.15	12.20	11.97	11.98	297,700	-0.13(-1.11%)
Sep 18, 2006	12.07	12.12	12.01	12.11	326,469	+0.12(+0.98%)
Sep 15, 2006	11.82	12.02	11.78	11.99	424,869	+0.03(+0.22%)
Sep 14, 2006	12.00	12.03	11.92	11.97	91,728	-0.09(-0.76%)
Sep 13, 2006	11.96	12.21	11.93	12.06	328,554	+0.13(+1.11%)
Sep 12, 2006	11.85	11.93	11.69	11.93	194,714	+0.09(+0.79%)
Sep 11, 2006	11.85	11.86	11.77	11.83	189,293	-0.03(-0.22%)
Sep 08, 2006	12.01	12.01	11.81	11.86	43,779	+0.08(+0.67%)
Sep 07, 2006	11.86	11.87	11.75	11.78	165,527	-0.08(-0.65%)
Sep 06, 2006	11.81	11.97	11.81	11.86	178,870	+0.05(+0.39%)
Sep 05, 2006	11.79	11.83	11.68	11.81	200,968	+0.06(+0.47%)
Sep 01, 2006	11.80	11.94	11.72	11.76	199,300	+0.02(+0.14%)
Aug 31, 2006	11.87	11.87	11.67	11.74	275,185	+0.01(+0.10%)
Aug 30, 2006	12.05	12.11	11.68	11.73	394,848	-0.32(-2.67%)
Aug 29, 2006	11.75	12.05	11.56	12.05	223,066	+0.30(+2.57%)
Aug 28, 2006	11.70	11.80	11.64	11.75	121,331	+0.02(+0.16%)
Aug 25, 2006	11.80	11.80	11.68	11.73	102,568	-0.06(-0.51%)
Aug 24, 2006	11.82	11.86	11.75	11.79	383,591	-0.00(-0.02%)
Aug 23, 2006	12.25	12.30	11.74	11.79	479,906	-0.48(-3.95%)
Aug 22, 2006	12.22	12.32	12.19	12.27	228,070	+0.06(+0.47%)
Aug 21, 2006	12.27	12.30	12.18	12.22	175,951	-0.02(-0.14%)
Aug 18, 2006	12.10	12.23	12.09	12.23	157,189	+0.10(+0.83%)
Aug 17, 2006	12.26	12.33	12.13	12.13	104,653	-0.11(-0.86%)
Aug 16, 2006	12.21	12.33	12.18	12.24	242,246	+0.07(+0.57%)
Aug 15, 2006	12.09	12.21	12.04	12.17	213,059	+0.13(+1.10%)
Aug 14, 2006	12.26	12.29	12.02	12.04	225,568	-0.10(-0.83%)
Aug 11, 2006	12.21	12.27	12.13	12.14	202,636	-0.07(-0.59%)
Aug 10, 2006	12.23	12.34	12.04	12.21	270,181	+0.01(+0.10%)
Aug 09, 2006	12.52	12.52	11.99	12.20	1,601,910	-0.32(-2.55%)
Aug 08, 2006	12.59	12.66	12.46	12.52	229,737	-0.05(-0.42%)
Aug 07, 2006	12.68	12.68	12.51	12.57	122,999	-0.11(-0.83%)
Aug 04, 2006	12.84	12.86	12.37	12.68	278,103	-0.13(-1.01%)
Aug 03, 2006	12.76	12.92	12.75	12.80	183,039	+0.05(+0.40%)
Aug 02, 2006	12.72	12.90	12.59	12.75	336,059	+0.09(+0.70%)
Aug 01, 2006	12.83	12.94	12.56	12.67	534,943	-0.29(-2.20%)
Jul 31, 2006	12.97	13.13	12.83	12.95	350,235	-0.11(-0.84%)
Jul 28, 2006	12.90	13.12	12.86	13.06	101,318	+0.25(+1.97%)
Jul 27, 2006	13.02	13.02	12.76	12.81	120,914	-0.10(-0.80%)
Jul 26, 2006	12.88	12.92	12.76	12.91	115,911	+0.08(+0.65%)
Jul 25, 2006	12.62	12.84	12.51	12.83	236,408	+0.17(+1.35%)
Jul 24, 2006	12.56	12.66	12.47	12.66	245,581	+0.15(+1.17%)
Jul 21, 2006	12.48	12.51	12.39	12.51	266,012	+0.04(+0.33%)
Jul 20, 2006	12.51	12.51	12.29	12.47	303,120	-0.02(-0.13%)
Jul 19, 2006	12.15	12.51	12.15	12.49	173,866	+0.34(+2.78%)
Jul 18, 2006	12.13	12.25	12.01	12.15	270,181	+0.04(+0.32%)
Jul 17, 2006	12.16	12.19	11.98	12.11	461,560	-0.10(-0.83%)
Jul 14, 2006	12.05	12.38	12.04	12.21	669,200	+0.17(+1.37%)
Jul 13, 2006	12.27	12.30	12.04	12.05	215,144	-0.29(-2.39%)
Jul 12, 2006	11.90	12.40	11.90	12.34	903,107	+0.47(+3.96%)
Jul 11, 2006	12.02	12.02	11.71	11.87	356,489	-0.15(-1.22%)
Jul 10, 2006	12.14	12.14	12.02	12.02	170,114	-0.13(-1.09%)
Jul 07, 2006	12.54	12.58	12.07	12.15	405,272	-0.41(-3.28%)
Jul 06, 2006	12.59	12.78	12.38	12.56	413,194	-0.07(-0.59%)
Jul 05, 2006	12.99	13.00	12.57	12.64	280,188	-0.24(-1.88%)

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.