Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	12.17	12.22	12.00	12.07	1,744,673	-0.10(-0.83%)
Sep 28, 2006	12.15	12.35	12.12	12.17	1,912,818	+0.12(+1.00%)
Sep 27, 2006	11.95	12.09	11.86	12.05	2,305,735	+0.16(+1.31%)
Sep 26, 2006	11.79	11.91	11.75	11.90	2,990,125	+0.09(+0.76%)
Sep 25, 2006	11.89	11.89	11.74	11.81	2,321,368	-0.08(-0.68%)
Sep 22, 2006	11.88	11.94	11.78	11.89	2,686,492	+0.03(+0.27%)
Sep 21, 2006	11.93	12.03	11.83	11.86	2,059,771	-0.03(-0.29%)
Sep 20, 2006	12.00	12.14	11.81	11.89	2,740,340	-0.08(-0.65%)
Sep 19, 2006	12.08	12.12	11.80	11.97	2,722,969	-0.05(-0.43%)
Sep 18, 2006	11.78	12.05	11.72	12.02	2,602,767	+0.21(+1.80%)
Sep 15, 2006	11.94	12.03	11.74	11.81	2,573,585	-0.15(-1.23%)
Sep 14, 2006	12.13	12.23	11.92	11.95	2,461,025	-0.11(-0.88%)
Sep 13, 2006	11.72	12.08	11.68	12.06	3,150,279	+0.24(+2.00%)
Sep 12, 2006	11.78	11.89	11.61	11.82	3,047,099	+0.08(+0.71%)
Sep 11, 2006	11.78	11.82	11.55	11.74	3,501,507	-0.14(-1.16%)
Sep 08, 2006	11.87	11.99	11.83	11.88	1,986,468	-0.02(-0.17%)
Sep 07, 2006	11.87	12.02	11.86	11.90	2,212,977	-0.09(-0.72%)
Sep 06, 2006	12.14	12.15	11.97	11.99	2,549,614	-0.19(-1.56%)
Sep 05, 2006	12.26	12.27	12.10	12.18	3,116,233	-0.23(-1.86%)
Sep 01, 2006	12.35	12.48	12.26	12.41	1,583,824	+0.10(+0.79%)
Aug 31, 2006	12.31	12.38	12.20	12.31	2,060,466	+0.03(+0.28%)
Aug 30, 2006	12.62	12.63	12.23	12.27	1,731,819	-0.27(-2.18%)
Aug 29, 2006	12.49	12.59	12.29	12.55	3,073,155	+0.06(+0.51%)
Aug 28, 2006	12.25	12.52	12.22	12.48	2,199,776	+0.24(+1.93%)
Aug 25, 2006	12.01	12.29	12.01	12.25	2,118,483	+0.24(+1.99%)
Aug 24, 2006	12.23	12.24	11.97	12.01	3,853,777	-0.15(-1.23%)
Aug 23, 2006	12.22	12.36	12.15	12.16	2,737,560	-0.05(-0.38%)
Aug 22, 2006	12.06	12.23	12.03	12.20	1,889,889	+0.21(+1.78%)
Aug 21, 2006	12.09	12.09	11.97	11.99	2,200,123	-0.10(-0.83%)
Aug 18, 2006	12.08	12.14	11.92	12.09	2,004,186	-0.00(-0.02%)
Aug 17, 2006	12.08	12.23	12.02	12.10	3,435,152	+0.02(+0.17%)
Aug 16, 2006	11.80	12.10	11.80	12.08	2,810,863	+0.41(+3.55%)
Aug 15, 2006	11.51	11.66	11.49	11.66	5,598,103	+0.25(+2.22%)
Aug 14, 2006	11.59	11.62	11.38	11.41	2,031,978	-0.15(-1.27%)
Aug 11, 2006	11.53	11.59	11.46	11.55	2,060,813	+0.11(+0.98%)
Aug 10, 2006	11.57	11.60	11.35	11.44	2,835,876	-0.17(-1.44%)
Aug 09, 2006	11.90	11.94	11.58	11.61	5,433,780	-0.17(-1.42%)
Aug 08, 2006	11.63	11.84	11.58	11.78	2,857,068	+0.28(+2.45%)
Aug 07, 2006	11.69	11.76	11.37	11.49	2,083,394	-0.19(-1.63%)
Aug 04, 2006	11.86	11.93	11.54	11.68	3,278,819	-0.06(-0.52%)
Aug 03, 2006	11.52	11.77	11.52	11.74	3,620,320	+0.19(+1.67%)
Aug 02, 2006	11.67	11.67	11.51	11.55	1,681,793	+0.06(+0.53%)
Aug 01, 2006	11.54	11.55	11.44	11.49	3,629,700	-0.14(-1.16%)
Jul 31, 2006	11.71	11.77	11.57	11.63	1,962,845	-0.05(-0.39%)
Jul 28, 2006	11.68	11.76	11.67	11.67	1,944,432	+0.10(+0.82%)
Jul 27, 2006	11.61	11.79	11.55	11.58	4,137,955	+0.11(+0.95%)
Jul 26, 2006	11.68	11.70	11.33	11.47	5,164,540	-0.22(-1.85%)
Jul 25, 2006	11.67	11.73	11.60	11.68	3,995,518	-0.03(-0.27%)
Jul 24, 2006	11.61	11.76	11.57	11.72	3,940,628	+0.12(+1.02%)
Jul 21, 2006	12.14	12.22	11.46	11.60	6,292,221	-0.46(-3.84%)
Jul 20, 2006	12.59	12.59	12.06	12.06	2,873,049	-0.41(-3.30%)
Jul 19, 2006	12.19	12.50	12.16	12.47	3,456,691	+0.18(+1.48%)
Jul 18, 2006	12.26	12.41	12.21	12.29	2,717,758	+0.03(+0.26%)
Jul 17, 2006	12.34	12.43	12.16	12.26	1,709,585	-0.15(-1.23%)
Jul 14, 2006	12.31	12.41	12.17	12.41	1,762,739	+0.03(+0.28%)
Jul 13, 2006	12.48	12.49	12.24	12.38	2,405,093	-0.14(-1.13%)
Jul 12, 2006	12.79	12.83	12.49	12.52	1,851,327	-0.30(-2.34%)
Jul 11, 2006	12.68	12.86	12.58	12.82	1,959,023	+0.13(+1.04%)
Jul 10, 2006	12.59	12.70	12.52	12.69	1,429,576	+0.16(+1.31%)
Jul 07, 2006	12.50	12.65	12.38	12.52	1,685,962	-0.01(-0.07%)
Jul 06, 2006	12.65	12.71	12.43	12.53	1,452,852	-0.19(-1.49%)
Jul 05, 2006	12.88	12.95	12.62	12.72	1,610,227	-0.13(-1.03%)

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.