Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	11.92	11.95	11.72	11.81	1,207,719	-0.10(-0.83%)
Sep 28, 2006	11.85	11.98	11.72	11.91	2,067,876	+0.20(+1.69%)
Sep 27, 2006	11.43	11.79	11.38	11.71	3,484,571	+0.24(+2.06%)
Sep 26, 2006	11.35	11.56	11.26	11.47	3,509,189	+0.15(+1.31%)
Sep 25, 2006	11.10	11.39	11.10	11.32	2,769,203	+0.15(+1.37%)
Sep 22, 2006	11.27	11.29	11.01	11.17	1,150,643	-0.07(-0.59%)
Sep 21, 2006	11.41	11.41	11.18	11.24	5,120,819	-0.07(-0.63%)
Sep 20, 2006	11.33	11.39	11.24	11.31	1,638,800	+0.12(+1.03%)
Sep 19, 2006	11.22	11.24	10.95	11.19	1,439,125	+0.00(+0.00%)
Sep 18, 2006	11.25	11.27	11.01	11.19	1,013,149	+0.09(+0.79%)
Sep 15, 2006	11.28	11.35	11.07	11.10	3,137,737	-0.12(-1.07%)
Sep 14, 2006	11.27	11.47	11.17	11.23	1,661,412	-0.07(-0.63%)
Sep 13, 2006	11.31	11.38	11.22	11.30	1,171,249	-0.01(-0.05%)
Sep 12, 2006	11.21	11.38	11.18	11.30	1,019,532	+0.12(+1.03%)
Sep 11, 2006	11.43	11.45	11.11	11.19	1,079,890	-0.30(-2.58%)
Sep 08, 2006	11.32	11.53	11.30	11.48	5,000,831	+0.18(+1.55%)
Sep 07, 2006	11.25	11.38	11.12	11.31	884,773	+0.00(+0.00%)
Sep 06, 2006	11.60	11.63	11.25	11.31	1,550,907	-0.29(-2.46%)
Sep 05, 2006	11.52	11.62	11.44	11.59	958,991	+0.08(+0.67%)
Sep 01, 2006	11.38	11.52	11.35	11.52	1,216,655	+0.22(+1.99%)
Aug 31, 2006	11.27	11.34	10.98	11.29	1,763,165	-0.22(-1.95%)
Aug 30, 2006	11.55	11.55	11.46	11.52	1,243,825	-0.02(-0.14%)
Aug 29, 2006	11.49	11.55	11.36	11.53	1,345,395	+0.07(+0.62%)
Aug 28, 2006	11.46	11.54	11.32	11.46	863,985	+0.04(+0.34%)
Aug 25, 2006	11.41	11.47	11.30	11.42	530,098	+0.05(+0.43%)
Aug 24, 2006	11.34	11.43	11.27	11.37	681,633	+0.05(+0.49%)
Aug 23, 2006	11.56	11.63	11.27	11.32	928,903	-0.25(-2.18%)
Aug 22, 2006	11.57	11.61	11.49	11.57	1,310,019	+0.01(+0.10%)
Aug 21, 2006	11.49	11.56	11.42	11.56	2,167,987	+0.07(+0.62%)
Aug 18, 2006	11.40	11.51	11.24	11.49	1,391,713	+0.12(+1.01%)
Aug 17, 2006	11.54	11.57	11.27	11.37	1,766,812	-0.14(-1.24%)
Aug 16, 2006	11.23	11.57	11.20	11.52	4,405,451	+0.33(+2.94%)
Aug 15, 2006	11.19	11.25	10.98	11.19	3,861,676	+0.37(+3.45%)
Aug 14, 2006	10.78	10.98	10.71	10.81	1,851,970	+0.12(+1.13%)
Aug 11, 2006	10.80	10.83	10.58	10.69	1,115,996	-0.11(-1.02%)
Aug 10, 2006	10.80	10.90	10.63	10.80	2,193,516	-0.01(-0.10%)
Aug 09, 2006	10.68	10.84	10.62	10.81	2,213,028	+0.23(+2.18%)
Aug 08, 2006	10.53	10.67	10.50	10.58	2,893,385	+0.17(+1.63%)
Aug 07, 2006	10.42	10.47	10.36	10.41	1,946,794	+0.01(+0.05%)
Aug 04, 2006	10.66	10.75	10.24	10.41	3,765,759	+0.54(+5.44%)
Aug 03, 2006	9.844	9.981	9.690	9.871	1,520,271	+0.04(+0.39%)
Aug 02, 2006	9.564	9.844	9.542	9.833	955,526	+0.32(+3.34%)
Aug 01, 2006	9.679	9.685	9.361	9.515	868,544	-0.16(-1.70%)
Jul 31, 2006	9.761	9.789	9.652	9.679	658,656	-0.10(-1.01%)
Jul 28, 2006	9.624	9.805	9.608	9.778	1,039,043	+0.15(+1.54%)
Jul 27, 2006	9.706	9.723	9.547	9.630	609,786	-0.03(-0.28%)
Jul 26, 2006	9.476	9.767	9.476	9.657	1,191,855	+0.14(+1.50%)
Jul 25, 2006	9.405	9.558	9.229	9.515	1,137,331	+0.09(+0.93%)
Jul 24, 2006	9.317	9.580	9.334	9.427	1,279,931	+0.11(+1.18%)
Jul 21, 2006	9.471	9.445	9.213	9.317	1,018,438	-0.15(-1.62%)
Jul 20, 2006	9.564	9.602	9.416	9.471	862,526	+0.07(+0.76%)
Jul 19, 2006	9.191	9.476	9.103	9.399	926,350	+0.24(+2.63%)
Jul 18, 2006	9.048	9.191	8.917	9.158	935,285	+0.19(+2.14%)
Jul 17, 2006	8.851	8.994	8.851	8.966	508,763	+0.08(+0.86%)
Jul 14, 2006	9.103	9.103	8.796	8.889	567,115	-0.14(-1.58%)
Jul 13, 2006	9.268	9.273	8.972	9.032	521,527	-0.27(-2.95%)
Jul 12, 2006	9.240	9.421	9.186	9.306	606,504	+0.07(+0.71%)
Jul 11, 2006	9.410	9.410	9.087	9.240	1,337,372	-0.17(-1.81%)
Jul 10, 2006	9.542	9.569	9.366	9.410	912,126	-0.13(-1.38%)
Jul 07, 2006	9.323	9.597	9.262	9.542	1,518,630	+0.22(+2.35%)
Jul 06, 2006	9.268	9.361	9.246	9.323	1,573,154	+0.04(+0.41%)
Jul 05, 2006	9.493	9.531	9.131	9.284	1,611,448	-0.24(-2.48%)

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.