Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	13.14	13.26	12.99	13.02	1,142,841	-0.16(-1.24%)
Sep 28, 2006	13.31	13.38	13.14	13.18	739,072	-0.14(-1.05%)
Sep 27, 2006	13.22	13.34	13.22	13.32	962,664	+0.06(+0.48%)
Sep 26, 2006	13.08	13.29	13.01	13.26	1,076,776	+0.16(+1.25%)
Sep 25, 2006	13.19	13.26	12.97	13.09	1,758,535	-0.08(-0.57%)
Sep 22, 2006	13.47	13.51	13.16	13.17	1,238,078	-0.34(-2.54%)
Sep 21, 2006	13.51	13.57	13.37	13.51	1,067,510	+0.01(+0.04%)
Sep 20, 2006	13.47	13.57	13.45	13.51	1,087,587	+0.08(+0.61%)
Sep 19, 2006	13.39	13.50	13.34	13.43	901,060	+0.03(+0.22%)
Sep 18, 2006	13.51	13.54	13.39	13.40	934,522	-0.06(-0.48%)
Sep 15, 2006	13.40	13.57	13.37	13.46	1,715,464	+0.06(+0.43%)
Sep 14, 2006	13.49	13.61	13.40	13.40	1,004,362	-0.15(-1.08%)
Sep 13, 2006	13.54	13.65	13.54	13.55	601,107	-0.01(-0.04%)
Sep 12, 2006	13.51	13.63	13.49	13.55	794,155	-0.04(-0.30%)
Sep 11, 2006	13.64	13.74	13.52	13.60	847,007	-0.10(-0.72%)
Sep 08, 2006	13.68	13.78	13.67	13.69	715,734	+0.04(+0.30%)
Sep 07, 2006	13.72	13.90	13.62	13.65	1,377,073	-0.20(-1.43%)
Sep 06, 2006	14.11	14.20	13.85	13.85	945,675	-0.40(-2.82%)
Sep 05, 2006	14.24	14.35	14.22	14.25	714,018	-0.04(-0.28%)
Sep 01, 2006	14.29	14.39	14.27	14.29	610,888	+0.02(+0.12%)
Aug 31, 2006	14.30	14.42	14.24	14.28	804,279	-0.01(-0.04%)
Aug 30, 2006	14.28	14.28	14.18	14.28	1,011,397	+0.05(+0.37%)
Aug 29, 2006	14.51	14.52	14.11	14.23	1,826,144	-0.31(-2.12%)
Aug 28, 2006	14.39	14.56	14.37	14.54	442,207	+0.15(+1.05%)
Aug 25, 2006	14.45	14.53	14.38	14.39	513,420	-0.13(-0.92%)
Aug 24, 2006	14.42	14.55	14.38	14.52	560,610	+0.10(+0.69%)
Aug 23, 2006	14.59	14.61	14.35	14.42	554,432	-0.13(-0.88%)
Aug 22, 2006	14.50	14.61	14.49	14.55	682,788	+0.02(+0.12%)
Aug 21, 2006	14.72	14.80	14.53	14.53	664,598	-0.24(-1.62%)
Aug 18, 2006	14.53	14.80	14.53	14.77	960,948	+0.20(+1.40%)
Aug 17, 2006	14.56	14.70	14.52	14.57	597,675	-0.10(-0.71%)
Aug 16, 2006	14.67	14.79	14.57	14.67	746,965	+0.09(+0.64%)
Aug 15, 2006	14.48	14.71	14.39	14.58	989,776	+0.24(+1.71%)
Aug 14, 2006	14.39	14.43	14.28	14.34	611,746	-0.02(-0.16%)
Aug 11, 2006	14.46	14.46	14.31	14.36	474,811	-0.09(-0.60%)
Aug 10, 2006	14.48	14.53	14.37	14.45	621,527	-0.10(-0.68%)
Aug 09, 2006	14.62	14.80	14.55	14.55	783,687	+0.02(+0.16%)
Aug 08, 2006	14.66	14.77	14.49	14.52	635,598	-0.09(-0.64%)
Aug 07, 2006	14.60	14.68	14.57	14.62	659,450	-0.03(-0.20%)
Aug 04, 2006	14.73	14.77	14.57	14.64	751,255	+0.00(+0.00%)
Aug 03, 2006	14.57	14.71	14.56	14.64	869,314	+0.02(+0.12%)
Aug 02, 2006	14.71	14.76	14.58	14.63	1,254,037	+0.00(+0.00%)
Aug 01, 2006	14.30	14.69	14.28	14.63	1,329,883	+0.26(+1.83%)
Jul 31, 2006	14.37	14.37	14.17	14.37	1,018,605	+0.02(+0.16%)
Jul 28, 2006	14.03	14.39	14.03	14.34	1,026,670	+0.31(+2.24%)
Jul 27, 2006	14.22	14.30	13.99	14.03	793,640	-0.13(-0.92%)
Jul 26, 2006	14.29	14.30	14.07	14.16	1,329,712	-0.13(-0.90%)
Jul 25, 2006	13.98	14.32	13.97	14.29	1,301,141	+0.26(+1.88%)
Jul 24, 2006	13.88	14.02	13.87	14.02	986,859	+0.18(+1.32%)
Jul 21, 2006	13.68	13.88	13.62	13.84	1,446,570	+0.16(+1.19%)
Jul 20, 2006	13.69	13.78	13.66	13.68	1,207,191	-0.03(-0.23%)
Jul 19, 2006	13.43	13.73	13.43	13.71	1,379,904	+0.25(+1.88%)
Jul 18, 2006	13.45	13.57	13.40	13.45	2,298,296	+0.00(+0.00%)
Jul 17, 2006	13.51	13.63	13.43	13.45	1,580,159	-0.12(-0.89%)
Jul 14, 2006	13.64	13.69	13.50	13.57	1,688,780	-0.12(-0.85%)
Jul 13, 2006	13.83	13.93	13.68	13.69	1,238,851	-0.26(-1.84%)
Jul 12, 2006	13.99	14.11	13.86	13.95	985,572	-0.10(-0.72%)
Jul 11, 2006	13.90	14.09	13.89	14.05	1,563,171	+0.11(+0.78%)
Jul 10, 2006	13.99	14.19	13.85	13.94	1,813,875	-0.05(-0.39%)
Jul 07, 2006	14.08	14.25	13.99	13.99	733,581	-0.12(-0.85%)
Jul 06, 2006	13.95	14.13	13.95	14.11	1,004,105	+0.15(+1.09%)
Jul 05, 2006	14.28	14.28	13.93	13.96	1,477,457	-0.31(-2.20%)

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.