Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	14.05	14.20	13.78	13.97	11,456	-0.22(-1.58%)
Sep 28, 2006	14.08	14.21	14.08	14.19	14,078	+0.12(+0.89%)
Sep 27, 2006	13.99	14.07	13.96	14.07	3,427	+0.02(+0.13%)
Sep 26, 2006	14.09	14.20	13.87	14.05	6,405	-0.08(-0.57%)
Sep 25, 2006	13.81	14.17	13.74	14.13	12,966	+0.15(+1.07%)
Sep 22, 2006	13.97	13.99	13.68	13.98	17,611	-0.10(-0.71%)
Sep 21, 2006	14.01	14.19	13.95	14.08	13,679	+0.11(+0.80%)
Sep 20, 2006	13.33	13.97	13.33	13.97	17,309	+0.37(+2.71%)
Sep 19, 2006	13.87	13.90	13.38	13.60	20,535	-0.19(-1.40%)
Sep 18, 2006	13.59	13.79	13.54	13.79	22,549	+0.11(+0.77%)
Sep 15, 2006	13.53	13.73	13.46	13.69	62,552	+0.26(+1.96%)
Sep 14, 2006	13.37	13.43	13.37	13.43	2,362	+0.06(+0.42%)
Sep 13, 2006	13.34	13.37	13.21	13.37	13,543	+0.08(+0.61%)
Sep 12, 2006	12.89	13.29	12.86	13.29	43,056	+0.36(+2.80%)
Sep 11, 2006	12.69	12.93	12.69	12.93	3,042	+0.11(+0.88%)
Sep 08, 2006	12.78	12.81	12.77	12.81	4,051	+0.01(+0.10%)
Sep 07, 2006	12.80	13.27	12.78	12.80	18,096	+0.02(+0.15%)
Sep 06, 2006	12.71	12.85	12.68	12.78	9,014	-0.01(-0.10%)
Sep 05, 2006	13.40	13.43	12.77	12.79	19,596	-0.45(-3.39%)
Sep 01, 2006	13.31	13.50	13.24	13.24	14,733	-0.05(-0.38%)
Aug 31, 2006	13.33	13.43	13.19	13.29	15,924	+0.06(+0.42%)
Aug 30, 2006	13.34	13.38	12.80	13.24	18,839	-0.02(-0.14%)
Aug 29, 2006	13.11	13.32	12.89	13.26	11,333	+0.22(+1.68%)
Aug 28, 2006	12.72	13.04	12.59	13.04	14,674	+0.42(+3.37%)
Aug 25, 2006	12.49	12.70	12.48	12.61	13,613	+0.11(+0.85%)
Aug 24, 2006	12.69	12.78	12.49	12.51	15,799	-0.20(-1.57%)
Aug 23, 2006	12.81	12.91	12.64	12.71	27,067	-0.24(-1.88%)
Aug 22, 2006	13.09	13.09	12.80	12.95	11,304	-0.14(-1.10%)
Aug 21, 2006	13.39	13.39	13.09	13.09	26,878	-0.39(-2.87%)
Aug 18, 2006	13.51	13.51	13.35	13.48	41,126	+0.12(+0.94%)
Aug 17, 2006	13.39	13.45	13.31	13.36	18,176	-0.12(-0.88%)
Aug 16, 2006	13.42	13.51	13.25	13.48	6,263	+0.19(+1.46%)
Aug 15, 2006	12.89	13.30	12.89	13.28	21,867	+0.59(+4.62%)
Aug 14, 2006	13.14	13.14	12.59	12.69	8,506	-0.26(-1.98%)
Aug 11, 2006	13.40	13.54	12.85	12.95	8,335	-0.54(-3.98%)
Aug 10, 2006	12.81	13.61	12.79	13.49	34,059	+0.54(+4.15%)
Aug 09, 2006	13.40	13.43	12.86	12.95	12,050	-0.28(-2.12%)
Aug 08, 2006	13.36	13.53	13.13	13.23	21,231	-0.08(-0.56%)
Aug 07, 2006	13.39	13.46	13.18	13.31	57,044	-0.22(-1.66%)
Aug 04, 2006	13.96	14.05	13.32	13.53	15,208	-0.23(-1.68%)
Aug 03, 2006	13.71	13.76	13.50	13.76	19,923	+0.03(+0.23%)
Aug 02, 2006	13.92	13.92	13.62	13.73	26,226	-0.12(-0.86%)
Aug 01, 2006	14.31	14.31	13.77	13.85	6,545	-0.61(-4.19%)
Jul 31, 2006	14.59	14.66	14.42	14.46	12,819	-0.22(-1.53%)
Jul 28, 2006	14.77	15.12	14.68	14.68	22,812	+0.39(+2.71%)
Jul 27, 2006	14.81	14.81	14.29	14.29	11,906	-0.52(-3.50%)
Jul 26, 2006	13.80	14.97	13.54	14.81	20,080	+0.52(+3.63%)
Jul 25, 2006	13.69	14.46	13.69	14.29	18,706	+0.77(+5.73%)
Jul 24, 2006	13.31	13.61	13.21	13.52	41,490	+0.36(+2.75%)
Jul 21, 2006	13.39	13.42	12.89	13.16	24,122	-0.36(-2.68%)
Jul 20, 2006	13.76	13.81	13.44	13.52	9,330	-0.37(-2.70%)
Jul 19, 2006	13.28	13.91	13.28	13.89	11,219	+0.61(+4.56%)
Jul 18, 2006	13.44	13.87	13.11	13.29	31,072	-0.05(-0.37%)
Jul 17, 2006	13.64	13.64	13.26	13.34	33,952	-0.25(-1.84%)
Jul 14, 2006	13.23	13.74	13.23	13.59	18,591	-0.03(-0.23%)
Jul 13, 2006	13.40	13.82	13.40	13.62	23,051	-0.01(-0.09%)
Jul 12, 2006	14.12	14.27	13.63	13.63	15,798	-0.69(-4.80%)
Jul 11, 2006	14.51	14.57	14.21	14.32	31,391	-0.23(-1.59%)
Jul 10, 2006	14.42	14.61	14.37	14.55	9,075	+0.01(+0.04%)
Jul 07, 2006	14.47	14.56	14.42	14.54	10,233	-0.03(-0.21%)
Jul 06, 2006	14.47	14.61	14.46	14.57	6,128	+0.06(+0.39%)
Jul 05, 2006	14.31	14.78	14.30	14.52	36,464	+0.00(+0.00%)

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.