Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	11.55	11.82	11.21	11.46	1,047,387	-0.12(-1.04%)
Sep 28, 2006	11.32	11.77	10.97	11.58	4,220,823	-1.02(-8.10%)
Sep 27, 2006	12.34	12.65	12.32	12.60	390,079	+0.20(+1.61%)
Sep 26, 2006	12.61	12.61	12.32	12.40	393,914	-0.15(-1.20%)
Sep 25, 2006	12.70	12.78	12.36	12.55	429,081	-0.10(-0.79%)
Sep 22, 2006	12.61	12.75	12.47	12.65	291,221	+0.16(+1.28%)
Sep 21, 2006	12.50	12.69	12.20	12.49	454,501	+0.07(+0.56%)
Sep 20, 2006	12.02	12.62	12.00	12.42	946,236	+0.57(+4.81%)
Sep 19, 2006	11.72	12.09	11.60	11.85	412,704	+0.20(+1.72%)
Sep 18, 2006	11.93	11.98	11.57	11.65	339,630	-0.11(-0.94%)
Sep 15, 2006	11.75	11.85	11.50	11.76	255,635	+0.05(+0.43%)
Sep 14, 2006	11.95	12.06	11.63	11.71	299,070	-0.24(-2.01%)
Sep 13, 2006	11.49	12.05	11.49	11.95	454,285	+0.46(+4.00%)
Sep 12, 2006	11.04	11.50	11.02	11.49	455,106	+0.46(+4.17%)
Sep 11, 2006	11.27	11.38	11.03	11.03	380,806	-0.33(-2.90%)
Sep 08, 2006	11.20	11.46	11.05	11.36	417,333	+0.14(+1.25%)
Sep 07, 2006	11.06	11.35	10.58	11.22	773,100	+0.16(+1.45%)
Sep 06, 2006	11.42	11.70	11.05	11.06	864,893	-0.39(-3.41%)
Sep 05, 2006	11.41	11.54	11.32	11.45	660,170	-0.04(-0.35%)
Sep 01, 2006	11.70	11.70	11.38	11.49	320,822	-0.14(-1.20%)
Aug 31, 2006	11.62	11.77	11.59	11.63	227,680	-0.07(-0.60%)
Aug 30, 2006	11.76	11.88	11.66	11.70	394,538	-0.02(-0.17%)
Aug 29, 2006	11.98	12.01	11.63	11.72	449,614	-0.18(-1.51%)
Aug 28, 2006	12.09	12.21	11.78	11.90	486,786	-0.12(-1.00%)
Aug 25, 2006	12.02	12.10	11.93	12.02	267,870	-0.07(-0.58%)
Aug 24, 2006	12.59	12.59	12.07	12.09	304,589	-0.32(-2.58%)
Aug 23, 2006	12.49	12.87	12.40	12.41	333,432	-0.12(-0.96%)
Aug 22, 2006	12.38	12.59	12.30	12.53	238,885	+0.05(+0.40%)
Aug 21, 2006	12.56	12.62	12.37	12.48	213,000	-0.08(-0.64%)
Aug 18, 2006	12.70	12.80	12.36	12.56	329,731	-0.15(-1.18%)
Aug 17, 2006	12.36	12.84	12.36	12.71	1,011,064	+0.26(+2.09%)
Aug 16, 2006	12.22	12.53	12.12	12.45	645,227	+0.33(+2.72%)
Aug 15, 2006	11.64	12.16	11.64	12.12	608,809	+0.64(+5.57%)
Aug 14, 2006	11.19	11.65	11.01	11.48	606,327	+0.32(+2.87%)
Aug 11, 2006	11.11	11.26	11.03	11.16	237,994	-0.03(-0.27%)
Aug 10, 2006	11.25	11.35	10.97	11.19	866,864	-0.15(-1.32%)
Aug 09, 2006	11.59	11.80	11.23	11.34	401,328	-0.23(-1.99%)
Aug 08, 2006	11.73	11.94	11.53	11.57	367,435	-0.17(-1.45%)
Aug 07, 2006	11.76	11.81	11.50	11.74	192,922	-0.10(-0.84%)
Aug 04, 2006	12.08	12.17	11.77	11.84	404,921	-0.15(-1.25%)
Aug 03, 2006	12.33	12.33	11.95	11.99	668,210	-0.35(-2.84%)
Aug 02, 2006	12.45	12.73	12.29	12.34	602,483	-0.20(-1.59%)
Aug 01, 2006	12.44	12.59	12.29	12.54	883,816	+0.16(+1.29%)
Jul 31, 2006	12.63	12.93	12.30	12.38	1,074,162	-0.32(-2.52%)
Jul 28, 2006	11.54	13.00	11.45	12.70	8,249,866	-3.55(-21.85%)
Jul 27, 2006	17.10	17.24	15.97	16.25	3,613,750	-0.62(-3.68%)
Jul 26, 2006	16.42	17.10	16.34	16.87	870,074	+0.53(+3.24%)
Jul 25, 2006	15.83	16.47	15.77	16.34	1,042,509	+0.66(+4.21%)
Jul 24, 2006	15.23	16.01	15.22	15.68	830,292	+0.49(+3.23%)
Jul 21, 2006	15.65	15.77	15.10	15.19	543,492	-0.57(-3.62%)
Jul 20, 2006	15.33	16.27	15.33	15.76	574,311	+0.36(+2.34%)
Jul 19, 2006	15.70	15.76	15.30	15.40	831,320	-0.26(-1.66%)
Jul 18, 2006	15.91	16.31	15.22	15.66	729,448	-0.37(-2.31%)
Jul 17, 2006	16.54	16.54	16.02	16.03	354,796	-0.47(-2.85%)
Jul 14, 2006	16.21	16.54	15.91	16.50	532,775	+0.24(+1.48%)
Jul 13, 2006	16.89	16.89	16.21	16.26	427,826	-0.64(-3.79%)
Jul 12, 2006	17.25	17.49	16.85	16.90	588,732	-0.27(-1.57%)
Jul 11, 2006	16.41	17.21	16.21	17.17	493,650	+0.64(+3.87%)
Jul 10, 2006	17.37	17.50	16.15	16.53	751,791	-0.86(-4.95%)
Jul 07, 2006	17.65	17.65	17.31	17.39	288,889	-0.18(-1.02%)
Jul 06, 2006	17.72	18.12	17.38	17.57	535,665	-0.07(-0.40%)
Jul 05, 2006	17.56	18.03	16.94	17.64	686,112	+0.13(+0.74%)

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.