Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	11.27	11.27	11.19	11.24	1,806,404	+0.07(+0.65%)
Aug 30, 2006	11.20	11.21	11.12	11.16	270,270	+0.00(+0.00%)
Aug 29, 2006	11.13	11.16	11.04	11.16	604,946	+0.16(+1.47%)
Aug 28, 2006	10.99	11.03	10.96	11.00	441,633	+0.07(+0.68%)
Aug 25, 2006	10.90	10.98	10.86	10.93	492,812	+0.04(+0.38%)
Aug 24, 2006	11.02	11.05	10.86	10.89	523,481	-0.16(-1.43%)
Aug 23, 2006	11.19	11.21	11.02	11.04	1,550,318	-0.05(-0.42%)
Aug 22, 2006	11.14	11.14	11.06	11.09	514,856	-0.07(-0.61%)
Aug 21, 2006	11.11	11.16	11.11	11.16	330,650	+0.12(+1.09%)
Aug 18, 2006	11.04	11.05	10.96	11.04	400,997	-0.01(-0.05%)
Aug 17, 2006	11.12	11.13	11.00	11.04	604,371	+0.03(+0.28%)
Aug 16, 2006	11.06	11.08	10.96	11.01	393,330	+0.03(+0.29%)
Aug 15, 2006	10.90	11.00	10.88	10.98	912,594	+0.16(+1.44%)
Aug 14, 2006	10.87	10.93	10.82	10.83	646,349	+0.03(+0.24%)
Aug 11, 2006	10.83	10.88	10.77	10.80	704,812	-0.08(-0.72%)
Aug 10, 2006	10.87	10.88	10.80	10.88	726,855	+0.04(+0.34%)
Aug 09, 2006	10.87	11.01	10.80	10.84	844,931	-0.06(-0.53%)
Aug 08, 2006	10.93	11.00	10.87	10.90	536,899	+0.09(+0.82%)
Aug 07, 2006	10.84	10.84	10.76	10.81	289,247	-0.05(-0.43%)
Aug 04, 2006	10.89	10.94	10.74	10.86	280,046	+0.01(+0.10%)
Aug 03, 2006	10.84	10.90	10.79	10.85	739,314	-0.02(-0.19%)
Aug 02, 2006	10.80	10.90	10.80	10.87	1,019,169	-0.03(-0.24%)
Aug 01, 2006	10.87	10.90	10.79	10.89	699,253	-0.04(-0.38%)
Jul 31, 2006	10.95	10.96	10.90	10.93	269,120	-0.09(-0.80%)
Jul 28, 2006	10.89	11.03	10.85	11.02	730,305	+0.12(+1.10%)
Jul 27, 2006	10.97	11.00	10.88	10.90	485,528	+0.15(+1.36%)
Jul 26, 2006	10.77	10.81	10.67	10.76	462,718	-0.05(-0.48%)
Jul 25, 2006	10.72	11.01	10.67	10.81	625,839	-0.02(-0.15%)
Jul 24, 2006	10.64	10.85	10.63	10.83	594,595	+0.22(+2.12%)
Jul 21, 2006	10.63	10.72	10.55	10.60	821,737	-0.06(-0.54%)
Jul 20, 2006	10.79	10.84	10.63	10.66	540,349	-0.04(-0.34%)
Jul 19, 2006	10.39	10.71	10.39	10.69	280,238	+0.18(+1.68%)
Jul 18, 2006	10.56	10.60	10.40	10.52	267,203	-0.05(-0.44%)
Jul 17, 2006	10.55	10.62	10.53	10.56	337,550	-0.02(-0.20%)
Jul 14, 2006	10.63	10.68	10.50	10.59	371,670	-0.22(-2.03%)
Jul 13, 2006	10.89	10.93	10.78	10.80	350,776	-0.09(-0.86%)
Jul 12, 2006	11.04	11.07	10.88	10.90	228,100	-0.15(-1.37%)
Jul 11, 2006	11.01	11.05	10.92	11.05	276,212	+0.01(+0.09%)
Jul 10, 2006	11.02	11.08	10.96	11.04	712,479	-0.01(-0.09%)
Jul 07, 2006	11.02	11.11	10.98	11.05	471,152	+0.16(+1.49%)
Jul 06, 2006	10.88	10.98	10.85	10.89	387,387	+0.13(+1.16%)
Jul 05, 2006	10.93	10.96	10.67	10.76	793,944	-0.14(-1.25%)
Jul 03, 2006	10.88	10.90	10.83	10.90	287,905	+0.07(+0.67%)
Jun 30, 2006	10.89	10.90	10.76	10.83	677,785	+0.03(+0.24%)
Jun 29, 2006	10.53	10.82	10.49	10.80	454,093	+0.42(+4.07%)
Jun 28, 2006	10.30	10.38	10.25	10.38	1,228,485	-0.03(-0.30%)
Jun 27, 2006	10.51	10.54	10.36	10.41	583,286	-0.06(-0.55%)
Jun 26, 2006	10.38	10.47	10.35	10.47	227,717	+0.02(+0.20%)
Jun 23, 2006	10.41	10.49	10.36	10.44	331,225	-0.01(-0.05%)
Jun 22, 2006	10.49	10.49	10.36	10.45	342,534	-0.02(-0.20%)
Jun 21, 2006	10.25	10.48	10.25	10.47	275,829	+0.20(+1.93%)
Jun 20, 2006	10.27	10.35	10.17	10.27	323,941	-0.01(-0.05%)
Jun 19, 2006	10.31	10.38	10.21	10.28	344,067	-0.13(-1.25%)
Jun 16, 2006	10.46	10.46	10.33	10.41	664,942	-0.09(-0.89%)
Jun 15, 2006	10.25	10.50	10.20	10.50	797,202	+0.28(+2.76%)
Jun 14, 2006	10.07	10.28	10.05	10.22	1,670,694	+0.21(+2.14%)
Jun 13, 2006	10.09	10.31	9.959	10.01	1,552,235	-0.44(-4.24%)
Jun 12, 2006	10.56	10.62	10.39	10.45	801,611	-0.07(-0.69%)
Jun 09, 2006	10.56	10.64	10.49	10.52	1,159,096	+0.13(+1.26%)
Jun 08, 2006	10.36	10.44	10.23	10.39	2,721,683	-0.15(-1.39%)
Jun 07, 2006	10.57	10.71	10.54	10.54	1,956,682	-0.08(-0.79%)
Jun 06, 2006	10.76	10.76	10.49	10.62	2,654,594	-0.19(-1.74%)
Jun 05, 2006	10.96	11.02	10.75	10.81	963,006	-0.12(-1.10%)
Jun 02, 2006	10.96	10.96	10.83	10.93	690,244	+0.13(+1.16%)

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.