Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	14.07	14.17	13.69	13.69	108,308	-0.44(-3.11%)
Sep 28, 2006	14.12	14.21	13.94	14.13	77,967	+0.03(+0.24%)
Sep 27, 2006	13.73	14.12	13.71	14.10	75,609	+0.20(+1.43%)
Sep 26, 2006	14.09	14.13	13.71	13.90	53,635	-0.14(-0.99%)
Sep 25, 2006	13.74	14.14	13.73	14.04	64,608	+0.27(+1.97%)
Sep 22, 2006	13.86	13.86	13.68	13.77	82,101	-0.15(-1.09%)
Sep 21, 2006	14.14	14.20	13.83	13.92	49,894	-0.20(-1.41%)
Sep 20, 2006	14.20	14.29	13.81	14.12	228,605	-0.04(-0.27%)
Sep 19, 2006	14.17	14.20	14.01	14.16	189,367	+0.06(+0.42%)
Sep 18, 2006	14.07	14.21	13.94	14.10	52,429	-0.08(-0.54%)
Sep 15, 2006	13.97	14.19	13.93	14.17	278,002	+0.31(+2.23%)
Sep 14, 2006	13.94	13.97	13.75	13.87	99,145	-0.07(-0.49%)
Sep 13, 2006	14.03	14.03	13.85	13.93	74,420	+0.05(+0.33%)
Sep 12, 2006	13.74	13.94	13.68	13.89	77,137	+0.20(+1.48%)
Sep 11, 2006	13.63	13.70	13.63	13.68	20,974	-0.07(-0.52%)
Sep 08, 2006	13.65	13.79	13.65	13.76	93,164	+0.08(+0.62%)
Sep 07, 2006	13.81	13.81	13.65	13.67	62,669	-0.16(-1.19%)
Sep 06, 2006	13.89	13.95	13.84	13.84	73,147	-0.22(-1.59%)
Sep 05, 2006	14.42	14.42	13.95	14.06	78,362	-0.13(-0.92%)
Sep 01, 2006	14.25	14.30	14.02	14.19	57,532	-0.02(-0.15%)
Aug 31, 2006	14.15	14.31	14.11	14.21	75,177	+0.14(+0.99%)
Aug 30, 2006	14.23	14.23	13.89	14.07	202,483	-0.07(-0.48%)
Aug 29, 2006	13.95	14.17	13.85	14.14	89,160	+0.19(+1.33%)
Aug 28, 2006	13.85	13.95	13.79	13.95	57,485	+0.15(+1.10%)
Aug 25, 2006	13.81	13.86	13.74	13.80	31,975	+0.07(+0.49%)
Aug 24, 2006	13.57	13.77	13.57	13.73	77,023	+0.22(+1.59%)
Aug 23, 2006	13.70	13.78	13.39	13.52	137,858	-0.22(-1.57%)
Aug 22, 2006	13.68	13.78	13.68	13.73	29,128	-0.04(-0.28%)
Aug 21, 2006	13.70	13.81	13.69	13.77	37,608	+0.07(+0.49%)
Aug 18, 2006	13.75	13.83	13.62	13.70	66,197	+0.04(+0.28%)
Aug 17, 2006	13.68	13.91	13.59	13.67	61,394	-0.11(-0.80%)
Aug 16, 2006	13.76	13.78	13.62	13.78	49,503	+0.08(+0.59%)
Aug 15, 2006	13.54	13.71	13.52	13.70	66,592	+0.24(+1.76%)
Aug 14, 2006	13.48	13.62	13.34	13.46	58,171	+0.09(+0.70%)
Aug 11, 2006	13.57	13.57	13.24	13.37	40,569	-0.27(-2.01%)
Aug 10, 2006	13.37	13.65	13.36	13.64	97,664	+0.21(+1.54%)
Aug 09, 2006	13.19	13.57	13.19	13.43	108,862	+0.32(+2.42%)
Aug 08, 2006	13.73	13.73	13.12	13.12	124,938	-0.49(-3.57%)
Aug 07, 2006	13.55	13.66	13.48	13.60	81,429	+0.08(+0.56%)
Aug 04, 2006	13.79	13.96	13.42	13.53	68,247	-0.22(-1.60%)
Aug 03, 2006	13.55	13.76	13.50	13.75	104,612	+0.05(+0.37%)
Aug 02, 2006	13.49	13.70	13.40	13.70	58,646	+0.28(+2.11%)
Aug 01, 2006	13.61	13.61	13.35	13.41	66,552	-0.32(-2.34%)
Jul 31, 2006	13.51	13.74	13.34	13.73	101,935	-0.01(-0.06%)
Jul 28, 2006	13.54	13.75	13.54	13.74	70,359	+0.29(+2.17%)
Jul 27, 2006	13.46	13.68	13.40	13.45	79,284	-0.10(-0.72%)
Jul 26, 2006	13.62	13.76	13.43	13.55	111,000	-0.16(-1.17%)
Jul 25, 2006	13.45	13.81	13.43	13.71	180,198	+0.36(+2.73%)
Jul 24, 2006	13.12	13.45	13.16	13.35	163,956	+0.22(+1.71%)
Jul 21, 2006	13.18	13.21	12.94	13.12	79,244	-0.16(-1.18%)
Jul 20, 2006	13.38	13.38	13.24	13.28	60,675	-0.06(-0.48%)
Jul 19, 2006	13.00	13.39	12.99	13.34	164,971	+0.30(+2.34%)
Jul 18, 2006	12.71	13.04	12.57	13.04	122,812	+0.42(+3.35%)
Jul 17, 2006	12.61	12.72	12.48	12.61	125,130	+0.06(+0.51%)
Jul 14, 2006	12.56	12.90	12.36	12.55	72,310	-0.04(-0.34%)
Jul 13, 2006	12.85	12.86	12.56	12.59	74,758	-0.25(-1.94%)
Jul 12, 2006	13.21	13.21	12.84	12.84	59,036	-0.42(-3.19%)
Jul 11, 2006	13.12	13.32	12.89	13.27	83,193	+0.04(+0.32%)
Jul 10, 2006	13.16	13.30	13.13	13.22	94,403	+0.11(+0.87%)
Jul 07, 2006	13.32	13.36	13.05	13.11	129,727	-0.17(-1.27%)
Jul 06, 2006	13.29	13.29	13.02	13.28	151,555	+0.15(+1.13%)
Jul 05, 2006	12.99	13.28	12.99	13.13	101,169	-0.10(-0.73%)

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.