Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	10.75	11.11	10.61	10.65	133,727	-0.06(-0.54%)
Sep 28, 2006	10.61	10.87	10.55	10.71	96,403	+0.15(+1.46%)
Sep 27, 2006	10.32	10.62	10.32	10.56	91,014	+0.25(+2.44%)
Sep 26, 2006	10.19	10.44	10.19	10.31	65,595	+0.13(+1.23%)
Sep 25, 2006	10.07	10.35	10.000	10.18	79,032	+0.10(+0.96%)
Sep 22, 2006	10.45	10.47	9.986	10.08	100,097	-0.37(-3.51%)
Sep 21, 2006	10.38	10.66	10.31	10.45	107,049	+0.14(+1.31%)
Sep 20, 2006	10.19	10.43	10.19	10.31	59,527	+0.16(+1.62%)
Sep 19, 2006	10.43	10.51	9.996	10.15	130,202	-0.30(-2.87%)
Sep 18, 2006	9.977	10.54	9.977	10.45	236,770	+0.41(+4.04%)
Sep 15, 2006	10.24	10.25	9.948	10.04	167,514	-0.07(-0.67%)
Sep 14, 2006	10.10	10.24	10.04	10.11	61,548	-0.07(-0.66%)
Sep 13, 2006	10.14	10.52	10.04	10.18	100,336	+0.10(+0.96%)
Sep 12, 2006	9.764	10.09	9.735	10.08	125,850	+0.38(+3.88%)
Sep 11, 2006	9.668	9.871	9.658	9.706	101,856	+0.03(+0.30%)
Sep 08, 2006	9.755	9.774	9.639	9.677	68,244	-0.03(-0.30%)
Sep 07, 2006	9.755	9.938	9.687	9.706	108,716	-0.03(-0.30%)
Sep 06, 2006	10.09	10.09	9.668	9.735	257,003	-0.34(-3.36%)
Sep 05, 2006	9.948	10.31	9.871	10.07	174,967	+0.13(+1.26%)
Sep 01, 2006	10.18	10.25	9.803	9.948	260,528	-0.30(-2.92%)
Aug 31, 2006	10.54	10.57	10.21	10.25	190,911	-0.21(-2.03%)
Aug 30, 2006	10.42	10.63	10.36	10.46	126,321	+0.04(+0.37%)
Aug 29, 2006	10.48	10.55	10.30	10.42	176,721	-0.08(-0.74%)
Aug 28, 2006	10.43	10.65	10.34	10.50	69,859	+0.07(+0.65%)
Aug 25, 2006	10.28	10.59	10.25	10.43	97,866	+0.09(+0.84%)
Aug 24, 2006	10.76	10.78	10.25	10.34	189,620	-0.34(-3.17%)
Aug 23, 2006	10.83	11.05	10.58	10.68	111,350	-0.17(-1.60%)
Aug 22, 2006	10.82	10.92	10.65	10.86	88,183	+0.04(+0.36%)
Aug 21, 2006	10.91	10.91	10.68	10.82	91,503	-0.16(-1.50%)
Aug 18, 2006	10.99	11.01	10.72	10.98	110,767	+0.07(+0.62%)
Aug 17, 2006	10.46	11.16	10.46	10.91	156,974	+0.38(+3.58%)
Aug 16, 2006	10.65	10.67	10.29	10.54	202,683	-0.02(-0.18%)
Aug 15, 2006	10.49	10.66	10.36	10.56	151,434	+0.20(+1.96%)
Aug 14, 2006	10.41	10.71	10.24	10.35	195,389	-0.15(-1.47%)
Aug 11, 2006	10.70	10.85	10.14	10.51	274,638	-0.14(-1.27%)
Aug 10, 2006	10.56	10.85	8.934	10.64	556,942	-1.02(-8.77%)
Aug 09, 2006	11.40	11.76	11.40	11.67	157,034	+0.32(+2.81%)
Aug 08, 2006	11.69	11.70	11.30	11.35	77,253	-0.26(-2.25%)
Aug 07, 2006	11.55	11.62	11.31	11.61	80,281	-0.08(-0.66%)
Aug 04, 2006	11.54	11.74	11.32	11.69	89,918	+0.28(+2.46%)
Aug 03, 2006	11.44	11.58	11.35	11.41	135,706	-0.09(-0.76%)
Aug 02, 2006	11.68	11.73	11.40	11.49	63,625	-0.07(-0.58%)
Aug 01, 2006	11.94	12.04	11.43	11.56	67,853	-0.52(-4.32%)
Jul 31, 2006	11.97	12.17	11.97	12.08	77,523	+0.12(+0.97%)
Jul 28, 2006	11.82	12.06	11.72	11.97	60,711	+0.22(+1.89%)
Jul 27, 2006	11.55	11.84	11.48	11.74	117,552	+0.23(+2.01%)
Jul 26, 2006	11.58	11.71	11.33	11.51	57,288	-0.12(-1.00%)
Jul 25, 2006	11.55	11.70	11.21	11.63	133,740	+0.05(+0.42%)
Jul 24, 2006	11.10	11.66	11.07	11.58	82,553	+0.53(+4.81%)
Jul 21, 2006	11.38	11.38	10.93	11.05	120,791	-0.39(-3.38%)
Jul 20, 2006	12.05	12.22	11.40	11.44	147,447	-0.63(-5.20%)
Jul 19, 2006	11.52	12.16	11.52	12.06	112,909	+0.60(+5.22%)
Jul 18, 2006	11.64	11.82	11.22	11.46	105,498	-0.04(-0.34%)
Jul 17, 2006	11.35	11.70	11.35	11.50	87,247	+0.13(+1.10%)
Jul 14, 2006	11.73	11.87	11.16	11.38	165,960	-0.40(-3.36%)
Jul 13, 2006	12.05	12.19	11.73	11.77	96,834	-0.33(-2.71%)
Jul 12, 2006	12.40	12.40	12.08	12.10	109,294	-0.39(-3.09%)
Jul 11, 2006	12.18	12.51	12.00	12.49	118,821	+0.26(+2.13%)
Jul 10, 2006	12.81	12.88	12.20	12.23	123,281	-0.49(-3.87%)
Jul 07, 2006	13.19	13.33	12.65	12.72	183,589	-0.47(-3.59%)
Jul 06, 2006	13.04	13.42	12.94	13.19	169,519	+0.25(+1.94%)
Jul 05, 2006	12.85	12.98	12.80	12.94	167,478	-0.08(-0.59%)

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.