Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	15.50	15.58	15.50	15.52	14,962	+0.03(+0.16%)
Sep 28, 2006	15.35	15.61	15.35	15.50	8,302	+0.18(+1.16%)
Sep 27, 2006	15.27	15.41	14.62	15.32	25,339	+0.18(+1.21%)
Sep 26, 2006	15.29	15.34	14.91	15.14	8,662	-0.03(-0.19%)
Sep 25, 2006	14.94	15.17	14.94	15.17	513	+0.23(+1.54%)
Sep 22, 2006	14.93	14.94	14.88	14.94	39,291	+0.12(+0.80%)
Sep 21, 2006	14.82	14.82	14.82	14.82	0	+0.00(+0.00%)
Sep 20, 2006	15.32	15.32	14.59	14.82	14,742	-0.20(-1.31%)
Sep 19, 2006	14.91	15.01	14.91	15.01	945	-0.12(-0.82%)
Sep 18, 2006	14.96	15.20	14.96	15.14	3,028	-0.16(-1.04%)
Sep 15, 2006	15.30	15.30	15.30	15.30	338	+0.45(+3.02%)
Sep 14, 2006	15.03	15.03	14.82	14.85	1,184	-0.37(-2.44%)
Sep 13, 2006	15.22	15.22	15.22	15.22	0	+0.00(+0.00%)
Sep 12, 2006	15.60	15.60	15.20	15.22	9,911	-0.06(-0.42%)
Sep 11, 2006	15.17	15.48	15.07	15.28	5,424	+0.19(+1.29%)
Sep 08, 2006	15.64	15.64	15.09	15.09	857	-0.35(-2.29%)
Sep 07, 2006	15.23	15.44	15.23	15.44	2,540	+0.16(+1.04%)
Sep 06, 2006	15.66	15.73	15.21	15.28	4,046	-0.50(-3.14%)
Sep 05, 2006	15.96	16.45	15.70	15.78	7,470	-0.35(-2.20%)
Sep 01, 2006	16.04	16.43	16.03	16.13	7,915	-0.01(-0.07%)
Aug 31, 2006	15.56	16.24	15.56	16.15	22,017	+0.50(+3.17%)
Aug 30, 2006	15.02	15.86	15.02	15.65	39,496	+0.67(+4.45%)
Aug 29, 2006	14.37	15.15	14.37	14.98	39,709	+0.61(+4.23%)
Aug 28, 2006	14.23	14.37	14.23	14.37	901	+0.09(+0.62%)
Aug 25, 2006	14.24	14.29	14.24	14.29	648	-0.18(-1.22%)
Aug 24, 2006	14.28	14.46	14.28	14.46	1,931	+0.09(+0.62%)
Aug 23, 2006	14.22	14.48	14.20	14.37	3,343	-0.15(-1.02%)
Aug 22, 2006	14.64	14.64	14.52	14.52	411	+0.17(+1.19%)
Aug 21, 2006	14.35	14.35	14.26	14.35	2,800	-0.18(-1.26%)
Aug 18, 2006	14.68	14.70	14.46	14.53	4,912	-0.34(-2.30%)
Aug 17, 2006	14.79	14.88	14.71	14.88	5,928	+0.18(+1.25%)
Aug 16, 2006	15.08	15.08	14.64	14.69	4,217	-0.14(-0.93%)
Aug 15, 2006	14.87	14.88	14.73	14.83	7,114	+0.21(+1.46%)
Aug 14, 2006	14.58	14.88	14.58	14.62	59,335	+0.04(+0.31%)
Aug 11, 2006	14.36	14.58	14.35	14.57	7,459	+0.08(+0.54%)
Aug 10, 2006	14.34	14.52	14.34	14.49	89,047	-0.10(-0.69%)
Aug 09, 2006	14.56	14.63	14.56	14.60	64,386	+0.03(+0.23%)
Aug 08, 2006	14.22	14.56	14.13	14.56	1,582	+0.21(+1.49%)
Aug 07, 2006	14.31	14.60	14.31	14.35	4,055	+0.10(+0.67%)
Aug 04, 2006	14.20	14.25	13.95	14.25	92,427	+0.05(+0.36%)
Aug 03, 2006	14.13	14.20	14.13	14.20	9,474	+0.07(+0.52%)
Aug 02, 2006	14.04	14.13	14.04	14.13	2,312	+0.33(+2.36%)
Aug 01, 2006	13.92	14.22	13.80	13.80	84,787	-0.11(-0.81%)
Jul 31, 2006	13.92	14.06	13.52	13.92	89,458	-0.03(-0.24%)
Jul 28, 2006	14.04	14.04	13.95	13.95	581	+0.08(+0.57%)
Jul 27, 2006	13.87	13.87	13.87	13.87	355	+0.18(+1.31%)
Jul 26, 2006	13.55	13.78	13.55	13.69	8,126	-0.12(-0.90%)
Jul 25, 2006	13.67	13.86	13.67	13.81	20,776	+0.15(+1.11%)
Jul 24, 2006	13.71	13.83	13.66	13.66	4,770	-0.13(-0.98%)
Jul 21, 2006	13.77	13.97	13.69	13.80	18,348	-0.12(-0.85%)
Jul 20, 2006	13.92	13.92	13.92	13.92	177	-0.22(-1.59%)
Jul 19, 2006	13.64	14.20	13.64	14.14	1,965	+0.22(+1.62%)
Jul 18, 2006	14.04	14.04	13.91	13.92	2,660	+0.20(+1.43%)
Jul 17, 2006	13.81	13.81	13.72	13.72	747	-0.15(-1.05%)
Jul 14, 2006	14.19	14.19	13.77	13.86	2,321	-0.05(-0.36%)
Jul 13, 2006	14.06	14.06	13.92	13.92	1,880	-0.14(-1.00%)
Jul 12, 2006	14.06	14.06	14.06	14.06	0	+0.00(+0.00%)
Jul 11, 2006	14.06	14.06	14.06	14.06	1,938	-0.02(-0.12%)
Jul 10, 2006	14.08	14.08	14.06	14.07	1,515	+0.00(+0.04%)
Jul 07, 2006	14.20	14.20	14.06	14.07	15,235	-0.14(-0.97%)
Jul 06, 2006	14.20	14.20	14.20	14.20	711	+0.13(+0.90%)
Jul 05, 2006	14.08	14.08	14.08	14.08	0	+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.