Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	13.28	13.38	12.30	12.47	1,141,297	-0.31(-2.43%)
Sep 28, 2006	11.92	12.93	11.85	12.78	1,050,984	+0.82(+6.86%)
Sep 27, 2006	11.73	12.40	11.57	11.96	1,817,154	+0.61(+5.37%)
Sep 26, 2006	10.29	11.41	10.13	11.35	1,218,125	+1.09(+10.62%)
Sep 25, 2006	9.810	10.45	9.800	10.26	434,718	+0.42(+4.27%)
Sep 22, 2006	10.04	10.04	9.740	9.840	337,936	-0.22(-2.19%)
Sep 21, 2006	10.09	10.14	9.940	10.06	395,842	+0.04(+0.40%)
Sep 20, 2006	9.900	10.14	9.900	10.02	216,611	+0.10(+1.01%)
Sep 19, 2006	9.950	10.05	9.760	9.920	334,150	-0.03(-0.30%)
Sep 18, 2006	10.02	10.19	9.920	9.950	498,333	-0.05(-0.50%)
Sep 15, 2006	9.960	10.05	9.830	10.00	520,968	+0.11(+1.11%)
Sep 14, 2006	9.810	10.18	9.760	9.890	265,457	+0.09(+0.92%)
Sep 13, 2006	9.790	9.860	9.610	9.800	187,156	+0.05(+0.51%)
Sep 12, 2006	9.500	9.930	9.360	9.750	190,779	+0.21(+2.20%)
Sep 11, 2006	9.750	9.830	9.430	9.540	235,901	-0.26(-2.65%)
Sep 08, 2006	9.900	9.980	9.700	9.800	160,015	-0.10(-1.01%)
Sep 07, 2006	9.800	10.07	9.650	9.900	290,600	+0.08(+0.81%)
Sep 06, 2006	10.25	10.25	9.760	9.820	300,150	-0.45(-4.38%)
Sep 05, 2006	10.19	10.27	10.00	10.27	453,267	+0.31(+3.11%)
Sep 01, 2006	10.25	10.35	9.920	9.960	297,220	-0.26(-2.54%)
Aug 31, 2006	10.02	10.33	10.00	10.22	377,346	+0.19(+1.89%)
Aug 30, 2006	10.00	10.12	9.750	10.03	370,586	+0.14(+1.42%)
Aug 29, 2006	9.960	10.03	9.720	9.890	357,067	-0.01(-0.10%)
Aug 28, 2006	9.590	9.960	9.520	9.900	616,349	+0.55(+5.88%)
Aug 25, 2006	9.290	9.440	9.200	9.350	131,437	+0.02(+0.21%)
Aug 24, 2006	9.480	9.650	9.300	9.330	169,589	-0.17(-1.79%)
Aug 23, 2006	9.500	9.740	9.400	9.500	277,590	+0.05(+0.53%)
Aug 22, 2006	9.290	9.700	9.090	9.450	722,684	+0.12(+1.29%)
Aug 21, 2006	9.160	9.390	9.160	9.330	232,409	+0.15(+1.63%)
Aug 18, 2006	8.930	9.380	8.750	9.180	287,419	+0.22(+2.46%)
Aug 17, 2006	8.860	9.060	8.850	8.960	222,401	+0.11(+1.24%)
Aug 16, 2006	8.550	9.080	8.550	8.850	280,380	+0.24(+2.79%)
Aug 15, 2006	8.370	8.760	8.200	8.610	487,023	+0.12(+1.41%)
Aug 14, 2006	8.980	9.570	8.470	8.490	1,052,381	-0.42(-4.71%)
Aug 11, 2006	8.900	9.160	8.850	8.910	307,573	+0.01(+0.11%)
Aug 10, 2006	9.060	9.320	8.820	8.900	497,345	-0.06(-0.67%)
Aug 09, 2006	10.50	10.54	8.860	8.960	1,524,805	-1.79(-16.65%)
Aug 08, 2006	11.10	11.12	10.71	10.75	274,413	-0.37(-3.33%)
Aug 07, 2006	11.18	11.52	10.96	11.12	380,928	+0.06(+0.54%)
Aug 04, 2006	11.31	11.49	10.86	11.06	311,500	-0.13(-1.16%)
Aug 03, 2006	11.00	11.38	10.85	11.19	264,375	+0.09(+0.81%)
Aug 02, 2006	10.90	11.27	10.83	11.10	239,890	+0.26(+2.40%)
Aug 01, 2006	11.27	11.35	10.70	10.84	313,841	-0.56(-4.91%)
Jul 31, 2006	10.83	11.43	10.76	11.40	367,839	+0.57(+5.26%)
Jul 28, 2006	10.50	10.96	10.50	10.83	448,745	+0.39(+3.74%)
Jul 27, 2006	11.49	11.53	10.37	10.44	1,139,537	-1.18(-10.12%)
Jul 26, 2006	12.06	12.19	11.59	11.62	409,422	-0.57(-4.71%)
Jul 25, 2006	11.84	12.34	11.81	12.19	246,959	+0.20(+1.67%)
Jul 24, 2006	11.86	12.00	11.65	11.99	309,566	+0.12(+1.01%)
Jul 21, 2006	12.25	12.38	11.85	11.87	331,676	-0.46(-3.73%)
Jul 20, 2006	12.60	12.70	12.18	12.33	277,552	-0.23(-1.83%)
Jul 19, 2006	12.27	12.71	12.27	12.56	265,546	+0.25(+2.03%)
Jul 18, 2006	12.35	12.57	11.98	12.31	264,503	-0.02(-0.16%)
Jul 17, 2006	12.50	12.80	12.20	12.33	221,852	-0.22(-1.75%)
Jul 14, 2006	13.00	13.13	12.55	12.55	336,163	-0.48(-3.68%)
Jul 13, 2006	13.60	13.70	13.01	13.03	293,521	-0.64(-4.68%)
Jul 12, 2006	13.54	14.33	13.31	13.67	402,284	+0.07(+0.51%)
Jul 11, 2006	13.91	14.19	13.50	13.60	394,966	-0.36(-2.58%)
Jul 10, 2006	14.33	14.69	13.90	13.96	288,663	-0.27(-1.90%)
Jul 07, 2006	14.50	14.69	14.20	14.23	212,994	-0.19(-1.32%)
Jul 06, 2006	14.64	14.94	14.41	14.42	222,466	-0.19(-1.30%)
Jul 05, 2006	14.58	14.94	14.41	14.61	477,777	-0.12(-0.81%)

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.

bottom clear

About Us