Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	9.382	9.413	9.231	9.281	113,140	-0.06(-0.67%)
Aug 30, 2006	9.231	9.388	9.149	9.344	41,218	+0.15(+1.64%)
Aug 29, 2006	8.967	9.237	8.791	9.193	54,002	+0.22(+2.45%)
Aug 28, 2006	8.980	9.030	8.735	8.973	58,117	+0.03(+0.28%)
Aug 25, 2006	8.892	9.011	8.842	8.948	52,948	+0.06(+0.71%)
Aug 24, 2006	8.980	8.980	8.810	8.886	135,406	-0.09(-1.05%)
Aug 23, 2006	8.955	9.011	8.710	8.980	51,273	-0.08(-0.83%)
Aug 22, 2006	9.099	9.105	8.948	9.055	62,237	-0.08(-0.83%)
Aug 21, 2006	9.011	9.300	8.955	9.130	77,888	+0.01(+0.14%)
Aug 18, 2006	9.388	9.388	9.024	9.118	51,839	-0.30(-3.20%)
Aug 17, 2006	9.356	9.683	9.356	9.419	39,278	+0.00(+0.00%)
Aug 16, 2006	9.419	9.432	9.306	9.419	44,105	+0.00(+0.00%)
Aug 15, 2006	9.338	9.419	9.130	9.419	30,285	+0.23(+2.46%)
Aug 14, 2006	9.419	9.557	9.121	9.193	34,824	-0.06(-0.68%)
Aug 11, 2006	9.086	9.419	8.980	9.256	64,321	+0.13(+1.45%)
Aug 10, 2006	9.225	9.256	9.105	9.124	39,762	-0.16(-1.76%)
Aug 09, 2006	9.595	9.595	9.256	9.287	70,702	-0.20(-2.12%)
Aug 08, 2006	9.532	9.670	9.382	9.488	57,093	-0.12(-1.24%)
Aug 07, 2006	9.476	9.727	9.470	9.608	43,493	+0.08(+0.79%)
Aug 04, 2006	9.840	10.12	9.495	9.532	50,250	-0.22(-2.25%)
Aug 03, 2006	9.658	9.827	9.601	9.752	66,235	+0.00(+0.00%)
Aug 02, 2006	9.470	9.752	9.451	9.752	127,479	+0.37(+3.95%)
Aug 01, 2006	9.696	9.928	9.262	9.382	89,804	-0.32(-3.30%)
Jul 31, 2006	9.539	9.953	9.482	9.702	127,509	+0.11(+1.18%)
Jul 28, 2006	9.539	9.639	9.438	9.589	165,359	+0.14(+1.46%)
Jul 27, 2006	9.796	10.02	9.419	9.451	62,047	-0.33(-3.34%)
Jul 26, 2006	9.809	9.859	9.589	9.777	35,419	-0.10(-1.02%)
Jul 25, 2006	9.871	9.991	9.670	9.878	59,990	+0.05(+0.51%)
Jul 24, 2006	9.758	10.05	9.746	9.827	58,662	+0.10(+1.03%)
Jul 21, 2006	9.897	9.978	9.677	9.727	105,508	-0.20(-2.02%)
Jul 20, 2006	10.41	10.49	9.922	9.928	44,891	-0.50(-4.76%)
Jul 19, 2006	10.11	10.58	10.09	10.42	82,402	+0.30(+2.91%)
Jul 18, 2006	10.02	10.20	9.903	10.13	63,896	+0.11(+1.07%)
Jul 17, 2006	10.24	10.35	9.940	10.02	46,013	-0.28(-2.68%)
Jul 14, 2006	10.03	10.37	9.815	10.30	106,633	+0.24(+2.44%)
Jul 13, 2006	10.64	10.76	10.02	10.05	135,078	-0.67(-6.26%)
Jul 12, 2006	11.00	11.00	10.68	10.73	73,812	-0.31(-2.84%)
Jul 11, 2006	10.56	11.08	10.52	11.04	93,940	+0.43(+4.02%)
Jul 10, 2006	10.57	10.71	10.56	10.61	188,001	+0.00(+0.00%)
Jul 07, 2006	10.34	10.75	10.29	10.61	328,080	+0.50(+4.97%)
Jul 06, 2006	9.959	10.16	9.915	10.11	128,393	+0.01(+0.12%)
Jul 05, 2006	10.20	10.20	9.884	10.10	91,471	-0.26(-2.55%)
Jul 03, 2006	10.65	10.65	10.34	10.36	64,215	-0.17(-1.61%)
Jun 30, 2006	10.45	10.65	10.41	10.53	103,831	+0.16(+1.58%)
Jun 29, 2006	10.22	10.42	10.17	10.37	60,036	+0.18(+1.72%)
Jun 28, 2006	9.934	10.24	9.903	10.19	66,653	+0.28(+2.85%)
Jun 27, 2006	10.17	10.18	9.884	9.909	103,111	-0.26(-2.59%)
Jun 26, 2006	9.940	10.19	9.840	10.17	77,553	+0.28(+2.86%)
Jun 23, 2006	9.959	9.959	9.821	9.890	102,896	-0.06(-0.57%)
Jun 22, 2006	9.966	9.978	9.796	9.947	113,561	+0.01(+0.06%)
Jun 21, 2006	9.928	10.14	9.890	9.940	57,184	-0.01(-0.13%)
Jun 20, 2006	9.859	10.02	9.790	9.953	105,845	+0.08(+0.76%)
Jun 19, 2006	9.978	10.05	9.740	9.878	212,688	-0.05(-0.51%)
Jun 16, 2006	9.890	10.22	9.796	9.928	240,142	-0.01(-0.06%)
Jun 15, 2006	10.05	10.05	9.733	9.934	284,770	+0.00(+0.00%)
Jun 14, 2006	9.840	9.978	9.790	9.934	65,484	+0.07(+0.70%)
Jun 13, 2006	9.884	9.972	9.746	9.865	181,539	-0.08(-0.76%)
Jun 12, 2006	9.991	10.08	9.890	9.940	71,580	-0.06(-0.63%)
Jun 09, 2006	10.22	10.25	9.928	10.00	44,110	-0.23(-2.21%)
Jun 08, 2006	9.871	10.24	9.871	10.23	83,342	+0.18(+1.75%)
Jun 07, 2006	10.14	10.31	9.959	10.05	35,564	-0.03(-0.25%)
Jun 06, 2006	10.00	10.34	9.903	10.08	151,457	+0.08(+0.75%)
Jun 05, 2006	10.21	10.27	9.972	10.00	102,590	-0.27(-2.63%)
Jun 02, 2006	10.27	10.41	10.05	10.27	116,273	-0.11(-1.09%)

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.