Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	10.65	10.65	10.53	10.60	7,405	+0.09(+0.86%)
Aug 30, 2006	10.60	10.80	10.50	10.51	12,400	-0.17(-1.59%)
Aug 29, 2006	10.60	10.69	10.60	10.68	9,920	+0.04(+0.38%)
Aug 28, 2006	10.70	10.70	10.60	10.64	7,812	-0.06(-0.56%)
Aug 25, 2006	10.65	10.81	10.50	10.70	22,054	+0.09(+0.85%)
Aug 24, 2006	10.54	10.61	10.50	10.61	17,554	+0.07(+0.66%)
Aug 23, 2006	10.55	10.59	10.50	10.54	3,700	+0.03(+0.29%)
Aug 22, 2006	10.55	10.55	10.40	10.51	18,450	+0.01(+0.10%)
Aug 21, 2006	10.60	10.60	10.42	10.50	95,964	+0.00(+0.00%)
Aug 18, 2006	10.68	10.68	10.25	10.50	38,865	-0.01(-0.10%)
Aug 17, 2006	10.74	10.74	10.50	10.51	23,156	-0.37(-3.40%)
Aug 16, 2006	11.01	11.01	10.75	10.88	19,758	-0.13(-1.18%)
Aug 15, 2006	11.01	11.04	11.00	11.01	10,686	-0.05(-0.45%)
Aug 14, 2006	11.15	11.15	11.00	11.06	15,667	+0.05(+0.45%)
Aug 11, 2006	10.95	11.02	10.95	11.01	25,000	+0.12(+1.10%)
Aug 10, 2006	10.76	11.01	10.76	10.89	33,700	+0.04(+0.37%)
Aug 09, 2006	10.58	10.85	10.58	10.85	24,580	+0.20(+1.88%)
Aug 08, 2006	10.98	10.98	10.30	10.65	75,000	-0.33(-3.01%)
Aug 07, 2006	11.00	11.06	10.98	10.98	55,850	+0.00(+0.00%)
Aug 04, 2006	11.00	11.06	10.98	10.98	55,850	-0.04(-0.36%)
Aug 03, 2006	11.15	11.15	11.02	11.02	5,270	+0.02(+0.18%)
Aug 02, 2006	11.40	11.40	10.97	11.00	124,388	-0.38(-3.34%)
Aug 01, 2006	11.45	11.57	11.30	11.38	52,530	+0.05(+0.44%)
Jul 31, 2006	11.00	11.35	11.00	11.33	25,001	+0.25(+2.26%)
Jul 28, 2006	11.10	11.15	11.00	11.08	8,731	+0.00(+0.00%)
Jul 27, 2006	11.12	11.19	10.98	11.08	34,700	+0.00(+0.00%)
Jul 26, 2006	11.12	11.14	11.00	11.08	11,635	-0.02(-0.18%)
Jul 25, 2006	11.20	11.25	11.00	11.10	27,200	-0.09(-0.80%)
Jul 24, 2006	11.63	11.63	11.19	11.19	10,065	-0.41(-3.53%)
Jul 21, 2006	11.70	11.70	11.60	11.60	8,800	-0.10(-0.85%)
Jul 20, 2006	11.65	11.75	11.65	11.70	6,120	-0.08(-0.68%)
Jul 19, 2006	11.55	11.85	11.51	11.78	10,681	+0.12(+1.03%)
Jul 18, 2006	11.74	11.78	11.57	11.66	24,920	+0.05(+0.43%)
Jul 17, 2006	11.86	11.86	11.60	11.61	9,520	-0.39(-3.25%)
Jul 14, 2006	12.10	12.12	11.95	12.00	25,828	-0.07(-0.58%)
Jul 13, 2006	12.50	12.50	12.00	12.07	37,142	-0.40(-3.21%)
Jul 12, 2006	12.40	12.60	12.39	12.47	41,990	+0.12(+0.97%)
Jul 11, 2006	12.15	12.35	12.10	12.35	13,400	+0.27(+2.24%)
Jul 10, 2006	12.05	12.10	12.03	12.08	12,100	+0.03(+0.25%)
Jul 07, 2006	12.10	12.15	12.01	12.05	15,200	-0.07(-0.58%)
Jul 06, 2006	12.11	12.25	12.06	12.12	21,690	+0.09(+0.75%)
Jul 05, 2006	12.30	12.30	11.87	12.03	90,677	+0.03(+0.25%)
Jul 03, 2006	12.00	12.00	12.00	12.00	0	+0.00(+0.00%)
Jun 30, 2006	11.25	12.00	11.23	12.00	43,365	+0.95(+8.60%)
Jun 29, 2006	11.05	11.05	11.05	11.05	0	+0.50(+4.74%)
Jun 28, 2006	10.52	10.65	10.50	10.55	51,649	+0.04(+0.38%)
Jun 27, 2006	10.80	10.80	10.49	10.51	65,010	-0.14(-1.31%)
Jun 23, 2006	10.80	10.80	10.65	10.65	58,152	-0.15(-1.39%)
Jun 22, 2006	10.74	10.95	10.66	10.80	157,897	+0.05(+0.47%)
Jun 21, 2006	10.85	11.00	10.66	10.75	71,430	-0.25(-2.27%)
Jun 20, 2006	11.35	11.35	11.00	11.00	15,240	-0.40(-3.51%)
Jun 19, 2006	11.55	11.55	11.37	11.40	69,050	-0.17(-1.47%)
Jun 16, 2006	11.60	11.61	11.50	11.57	50,023	-0.03(-0.26%)
Jun 15, 2006	11.70	11.70	11.52	11.60	80,169	+0.02(+0.17%)
Jun 14, 2006	11.60	11.65	11.50	11.58	63,275	-0.13(-1.11%)
Jun 13, 2006	11.87	11.92	11.65	11.71	639,070	-0.25(-2.09%)
Jun 12, 2006	11.90	12.06	11.90	11.96	64,797	-0.15(-1.24%)
Jun 09, 2006	12.30	12.52	12.00	12.11	56,770	-0.24(-1.94%)
Jun 08, 2006	12.35	12.50	12.10	12.35	27,230	-0.29(-2.29%)
Jun 07, 2006	12.65	12.70	12.00	12.64	25,978	-0.34(-2.62%)
Jun 06, 2006	12.65	13.00	12.48	12.98	24,409	+0.28(+2.20%)
Jun 05, 2006	13.25	13.40	12.65	12.70	27,999	-0.50(-3.79%)
Jun 02, 2006	13.30	13.30	13.15	13.20	13,070	-0.15(-1.12%)

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.