Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	12.10	12.23	11.98	11.98	1,073,815	-0.09(-0.75%)
Sep 28, 2006	12.21	12.25	11.99	12.07	548,245	-0.07(-0.58%)
Sep 27, 2006	11.86	12.24	11.86	12.14	785,360	+0.32(+2.71%)
Sep 26, 2006	11.65	12.02	11.55	11.82	1,128,723	+0.09(+0.77%)
Sep 25, 2006	11.61	11.78	11.37	11.73	964,600	+0.14(+1.21%)
Sep 22, 2006	11.77	11.77	11.55	11.59	574,503	-0.18(-1.53%)
Sep 21, 2006	11.71	11.78	11.49	11.77	1,287,828	+0.08(+0.68%)
Sep 20, 2006	11.60	11.78	11.57	11.69	528,895	+0.16(+1.39%)
Sep 19, 2006	11.57	11.64	11.39	11.53	313,050	-0.06(-0.52%)
Sep 18, 2006	11.53	11.67	11.41	11.59	366,521	+0.09(+0.78%)
Sep 15, 2006	11.19	11.51	11.17	11.50	1,815,681	+0.32(+2.86%)
Sep 14, 2006	11.38	11.38	11.05	11.18	574,736	-0.22(-1.93%)
Sep 13, 2006	11.25	11.43	11.20	11.40	815,228	+0.34(+3.07%)
Sep 12, 2006	10.68	11.13	10.67	11.06	482,922	+0.25(+2.31%)
Sep 11, 2006	10.62	10.83	10.57	10.81	703,100	+0.06(+0.56%)
Sep 08, 2006	10.60	10.80	10.51	10.75	211,941	+0.13(+1.22%)
Sep 06, 2006	10.60	10.67	10.51	10.62	440,058	-0.03(-0.28%)
Sep 05, 2006	10.63	10.80	10.63	10.65	265,367	+0.02(+0.19%)
Sep 01, 2006	10.75	10.79	10.50	10.63	900,494	+0.03(+0.28%)
Aug 31, 2006	10.72	10.72	10.50	10.60	349,236	-0.02(-0.19%)
Aug 30, 2006	10.74	10.74	10.52	10.62	349,661	+0.05(+0.47%)
Aug 29, 2006	10.60	10.65	10.50	10.57	602,863	+0.02(+0.19%)
Aug 28, 2006	10.50	10.62	10.45	10.55	232,419	+0.01(+0.09%)
Aug 25, 2006	10.35	10.57	10.30	10.54	141,061	+0.10(+0.96%)
Aug 24, 2006	10.43	10.54	10.38	10.44	186,993	-0.07(-0.67%)
Aug 23, 2006	10.45	10.55	10.34	10.51	383,174	-0.02(-0.19%)
Aug 22, 2006	10.45	10.64	10.42	10.53	588,128	+0.09(+0.86%)
Aug 21, 2006	10.36	10.47	10.17	10.44	534,841	-0.07(-0.67%)
Aug 18, 2006	10.60	10.60	10.43	10.51	316,560	-0.04(-0.38%)
Aug 17, 2006	10.50	10.57	10.42	10.55	738,450	+0.01(+0.09%)
Aug 16, 2006	10.47	10.55	10.33	10.54	822,302	+0.24(+2.33%)
Aug 15, 2006	10.09	10.35	10.00	10.30	441,769	+0.37(+3.73%)
Aug 14, 2006	9.950	10.07	9.910	9.930	402,033	+0.03(+0.30%)
Aug 11, 2006	9.800	9.970	9.770	9.900	342,421	-0.05(-0.50%)
Aug 10, 2006	10.03	10.07	9.700	9.950	784,509	-0.13(-1.29%)
Aug 09, 2006	10.46	10.60	10.08	10.08	849,296	-0.15(-1.47%)
Aug 08, 2006	10.17	10.42	10.11	10.23	480,972	-0.14(-1.35%)
Aug 07, 2006	10.72	10.75	10.30	10.37	420,189	+0.00(+0.00%)
Aug 04, 2006	10.72	10.75	10.30	10.37	420,189	-0.23(-2.17%)
Aug 03, 2006	10.46	10.69	10.45	10.60	504,398	-0.04(-0.38%)
Aug 02, 2006	10.42	10.72	10.31	10.64	472,190	+0.24(+2.31%)
Aug 01, 2006	10.64	10.64	10.23	10.40	410,806	-0.23(-2.16%)
Jul 31, 2006	10.75	10.88	10.62	10.63	364,558	-0.20(-1.85%)
Jul 28, 2006	9.330	10.98	9.300	10.83	1,397,046	+1.93(+21.69%)
Jul 27, 2006	9.230	9.250	8.670	8.900	615,205	-0.38(-4.09%)
Jul 26, 2006	9.380	9.480	9.160	9.280	792,959	-0.10(-1.07%)
Jul 25, 2006	9.600	9.660	9.290	9.380	538,322	-0.20(-2.09%)
Jul 24, 2006	9.750	9.840	9.410	9.580	323,784	-0.03(-0.31%)
Jul 21, 2006	9.870	9.870	9.500	9.610	201,602	-0.14(-1.44%)
Jul 20, 2006	9.910	9.980	9.740	9.750	278,293	-0.24(-2.40%)
Jul 19, 2006	9.830	10.08	9.830	9.990	191,842	+0.10(+1.01%)
Jul 18, 2006	9.850	9.920	9.630	9.890	261,589	+0.08(+0.82%)
Jul 17, 2006	9.830	9.970	9.330	9.810	400,190	-0.11(-1.11%)
Jul 14, 2006	10.02	10.10	9.850	9.920	386,586	-0.08(-0.80%)
Jul 13, 2006	10.05	10.27	10.00	10.00	708,215	-0.16(-1.57%)
Jul 12, 2006	10.24	10.25	10.10	10.16	693,984	-0.09(-0.88%)
Jul 11, 2006	10.80	10.80	10.13	10.25	1,141,566	-0.50(-4.65%)
Jul 10, 2006	10.95	11.07	10.69	10.75	751,617	-0.14(-1.29%)
Jul 07, 2006	10.82	10.96	10.79	10.89	594,250	-0.04(-0.37%)
Jul 06, 2006	10.65	11.09	10.65	10.93	822,261	+0.28(+2.63%)
Jul 05, 2006	10.55	10.70	10.55	10.65	1,115,439	+0.08(+0.76%)

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.