Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	11.89	11.92	11.83	11.84	158,932	-0.05(-0.38%)
Aug 30, 2006	11.79	11.91	11.76	11.89	166,023	+0.11(+0.92%)
Aug 29, 2006	11.70	11.79	11.60	11.78	227,343	+0.08(+0.70%)
Aug 28, 2006	11.58	11.70	11.58	11.70	174,783	+0.12(+1.06%)
Aug 25, 2006	11.54	11.65	11.52	11.57	90,103	+0.02(+0.19%)
Aug 24, 2006	11.57	11.57	11.45	11.55	128,897	+0.06(+0.48%)
Aug 23, 2006	11.62	11.63	11.44	11.50	339,973	-0.06(-0.54%)
Aug 22, 2006	11.59	11.65	11.50	11.56	169,360	+0.00(+0.02%)
Aug 21, 2006	11.55	11.59	11.51	11.56	219,001	-0.10(-0.82%)
Aug 18, 2006	11.55	11.67	11.48	11.65	256,544	+0.05(+0.43%)
Aug 17, 2006	11.57	11.68	11.55	11.60	196,892	+0.05(+0.42%)
Aug 16, 2006	11.39	11.58	11.37	11.55	420,899	+0.23(+1.99%)
Aug 15, 2006	11.21	11.34	11.16	11.33	447,596	+0.31(+2.83%)
Aug 14, 2006	10.99	11.14	10.98	11.02	140,160	+0.11(+1.03%)
Aug 11, 2006	10.93	10.95	10.86	10.91	127,229	-0.08(-0.70%)
Aug 10, 2006	10.91	11.02	10.89	10.98	208,989	+0.05(+0.46%)
Aug 09, 2006	11.04	11.14	10.92	10.93	218,583	+0.08(+0.71%)
Aug 08, 2006	10.92	10.96	10.80	10.85	175,200	-0.03(-0.31%)
Aug 07, 2006	10.87	10.93	10.85	10.89	88,851	-0.02(-0.15%)
Aug 04, 2006	11.06	11.10	10.83	10.91	73,000	-0.06(-0.55%)
Aug 03, 2006	10.79	11.03	10.79	10.96	148,503	+0.07(+0.68%)
Aug 02, 2006	10.85	10.96	10.83	10.89	101,366	+0.10(+0.89%)
Aug 01, 2006	10.90	10.90	10.75	10.79	146,000	-0.17(-1.55%)
Jul 31, 2006	10.96	11.03	10.95	10.96	91,771	-0.03(-0.24%)
Jul 28, 2006	10.84	11.00	10.84	10.99	200,646	+0.24(+2.23%)
Jul 27, 2006	10.94	10.94	10.75	10.75	435,916	-0.06(-0.51%)
Jul 26, 2006	10.71	10.88	10.71	10.81	254,875	+0.00(+0.02%)
Jul 25, 2006	10.75	10.83	10.70	10.80	225,258	+0.09(+0.83%)
Jul 24, 2006	10.60	10.73	10.59	10.72	155,177	+0.19(+1.80%)
Jul 21, 2006	10.61	10.62	10.49	10.53	162,269	-0.15(-1.44%)
Jul 20, 2006	10.83	10.90	10.68	10.68	270,727	-0.14(-1.29%)
Jul 19, 2006	10.68	11.05	10.68	10.82	155,595	+0.14(+1.33%)
Jul 18, 2006	10.72	10.72	10.49	10.68	507,665	+0.05(+0.43%)
Jul 17, 2006	10.69	10.70	10.60	10.63	331,213	+0.00(+0.05%)
Jul 14, 2006	10.62	10.68	10.55	10.63	477,213	-0.04(-0.36%)
Jul 13, 2006	10.74	10.86	10.67	10.67	261,132	-0.17(-1.55%)
Jul 12, 2006	11.04	11.04	10.83	10.83	198,143	-0.24(-2.21%)
Jul 11, 2006	10.91	11.09	10.89	11.08	255,292	+0.07(+0.68%)
Jul 10, 2006	11.20	11.24	10.93	11.00	331,630	-0.15(-1.35%)
Jul 07, 2006	11.18	11.28	11.12	11.15	99,697	-0.17(-1.46%)
Jul 06, 2006	11.36	11.37	11.27	11.32	188,132	+0.01(+0.13%)
Jul 05, 2006	11.38	11.40	11.28	11.31	258,212	-0.21(-1.79%)
Jul 03, 2006	11.45	11.51	11.44	11.51	571,905	+0.13(+1.18%)
Jun 30, 2006	11.44	11.44	11.36	11.38	141,412	-0.07(-0.59%)
Jun 29, 2006	11.18	11.46	11.18	11.44	145,583	+0.34(+3.02%)
Jun 28, 2006	11.08	11.13	11.00	11.11	188,132	+0.03(+0.30%)
Jun 27, 2006	11.26	11.26	11.07	11.08	118,052	-0.18(-1.64%)
Jun 26, 2006	11.24	11.30	11.23	11.26	150,172	+0.03(+0.24%)
Jun 23, 2006	11.22	11.32	11.21	11.23	80,508	-0.03(-0.28%)
Jun 22, 2006	11.40	11.40	11.21	11.26	167,275	-0.15(-1.30%)
Jun 21, 2006	11.29	11.49	11.28	11.41	268,224	+0.22(+1.97%)
Jun 20, 2006	11.26	11.32	11.18	11.19	139,743	-0.04(-0.32%)
Jun 19, 2006	11.31	11.34	11.18	11.23	412,973	-0.03(-0.26%)
Jun 16, 2006	11.31	11.34	11.22	11.26	346,647	-0.07(-0.59%)
Jun 15, 2006	11.10	11.37	11.10	11.32	276,149	+0.31(+2.78%)
Jun 14, 2006	10.99	11.04	10.89	11.02	411,304	+0.12(+1.14%)
Jun 13, 2006	10.94	11.03	10.85	10.89	857,649	-0.04(-0.33%)
Jun 12, 2006	11.12	11.18	10.92	10.93	560,225	-0.21(-1.89%)
Jun 09, 2006	11.27	11.31	11.13	11.14	124,309	-0.06(-0.56%)
Jun 08, 2006	11.23	11.28	10.99	11.20	1,134,634	-0.05(-0.41%)
Jun 07, 2006	11.41	11.48	11.25	11.25	292,835	-0.17(-1.51%)
Jun 06, 2006	11.47	11.47	11.35	11.42	185,629	-0.02(-0.21%)
Jun 05, 2006	11.59	11.65	11.44	11.44	222,755	-0.23(-2.01%)
Jun 02, 2006	11.76	11.76	11.61	11.68	132,652	-0.04(-0.31%)

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.