Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	11.81	11.89	11.66	11.72	5,015,524	-0.14(-1.21%)
Aug 30, 2006	12.08	12.16	11.83	11.87	5,800,054	-0.07(-0.59%)
Aug 29, 2006	11.64	11.94	11.62	11.94	5,042,211	+0.32(+2.79%)
Aug 28, 2006	11.38	11.64	11.38	11.61	3,704,974	+0.21(+1.82%)
Aug 25, 2006	11.48	11.59	11.34	11.40	3,719,121	-0.12(-1.03%)
Aug 24, 2006	11.43	11.62	11.42	11.52	3,554,177	+0.17(+1.52%)
Aug 23, 2006	11.43	11.52	11.31	11.35	3,662,210	-0.05(-0.48%)
Aug 22, 2006	11.54	11.62	11.40	11.41	3,535,528	-0.20(-1.73%)
Aug 21, 2006	11.54	11.67	11.52	11.61	2,190,252	+0.03(+0.23%)
Aug 18, 2006	11.47	11.58	11.41	11.58	3,029,442	+0.11(+0.94%)
Aug 17, 2006	11.31	11.57	11.30	11.47	3,398,557	+0.08(+0.71%)
Aug 16, 2006	11.07	11.41	11.04	11.39	3,804,648	+0.39(+3.54%)
Aug 15, 2006	10.98	11.07	10.91	11.00	4,167,010	+0.12(+1.07%)
Aug 14, 2006	11.09	11.15	10.85	10.89	5,505,855	-0.10(-0.89%)
Aug 11, 2006	11.18	11.29	10.90	10.98	4,332,598	-0.28(-2.49%)
Aug 10, 2006	11.06	11.31	11.06	11.26	4,408,157	+0.13(+1.14%)
Aug 09, 2006	11.17	11.32	11.12	11.14	6,174,956	-0.01(-0.07%)
Aug 08, 2006	11.00	11.20	11.00	11.14	5,895,227	+0.19(+1.70%)
Aug 07, 2006	10.83	11.05	10.75	10.96	5,789,122	+0.07(+0.63%)
Aug 04, 2006	10.67	10.94	10.66	10.89	4,534,839	+0.31(+2.96%)
Aug 03, 2006	10.42	10.83	10.41	10.58	5,758,898	-0.01(-0.08%)
Aug 02, 2006	10.52	10.97	10.51	10.58	15,757,474	+0.98(+10.19%)
Aug 01, 2006	9.460	9.636	9.439	9.606	6,209,360	+0.15(+1.55%)
Jul 31, 2006	9.543	9.693	9.441	9.460	15,852,968	-0.04(-0.44%)
Jul 28, 2006	9.704	9.838	9.446	9.501	12,260,207	-0.39(-3.96%)
Jul 27, 2006	10.21	10.16	9.797	9.893	10,742,914	-0.91(-8.41%)
Jul 26, 2006	10.86	10.91	10.74	10.80	2,189,609	-0.08(-0.73%)
Jul 25, 2006	10.77	10.94	10.74	10.88	2,348,445	+0.13(+1.25%)
Jul 24, 2006	10.67	10.85	10.65	10.75	2,423,039	+0.15(+1.41%)
Jul 21, 2006	10.62	10.73	10.48	10.60	2,953,561	-0.03(-0.25%)
Jul 20, 2006	10.75	10.76	10.61	10.62	2,234,623	-0.10(-0.89%)
Jul 19, 2006	10.47	10.81	10.46	10.72	4,628,404	+0.38(+3.67%)
Jul 18, 2006	10.32	10.57	10.22	10.34	4,703,963	-0.12(-1.15%)
Jul 17, 2006	10.44	10.63	10.39	10.46	2,516,282	-0.01(-0.14%)
Jul 14, 2006	10.68	10.71	10.38	10.47	3,618,804	-0.24(-2.24%)
Jul 13, 2006	10.53	10.76	10.52	10.72	4,741,260	+0.18(+1.75%)
Jul 12, 2006	10.57	10.66	10.47	10.53	3,490,836	-0.05(-0.50%)
Jul 11, 2006	10.48	10.63	10.46	10.58	5,163,428	+0.09(+0.81%)
Jul 10, 2006	10.41	10.55	10.37	10.50	2,970,924	+0.17(+1.68%)
Jul 07, 2006	10.29	10.36	10.24	10.33	2,918,193	-0.03(-0.31%)
Jul 06, 2006	10.28	10.42	10.28	10.36	4,906,526	+0.07(+0.72%)
Jul 05, 2006	10.24	10.37	10.23	10.28	4,587,570	-0.04(-0.41%)
Jul 03, 2006	10.30	10.35	10.22	10.33	1,800,881	+0.11(+1.12%)
Jun 30, 2006	10.01	10.37	10.01	10.21	6,038,307	+0.23(+2.34%)
Jun 29, 2006	9.636	10.01	9.630	9.979	6,034,127	+0.48(+5.03%)
Jun 28, 2006	9.617	9.665	9.279	9.501	5,169,858	-0.09(-0.93%)
Jun 27, 2006	9.702	9.766	9.555	9.591	3,134,903	-0.11(-1.14%)
Jun 26, 2006	9.724	9.771	9.675	9.702	2,914,335	-0.06(-0.61%)
Jun 23, 2006	9.641	9.867	9.641	9.761	4,288,227	+0.20(+2.07%)
Jun 22, 2006	9.511	9.683	9.505	9.563	2,696,982	+0.00(+0.00%)
Jun 21, 2006	9.434	9.606	9.430	9.563	2,970,924	+0.11(+1.20%)
Jun 20, 2006	9.688	9.740	9.418	9.450	4,584,998	-0.27(-2.83%)
Jun 19, 2006	9.714	9.834	9.667	9.724	5,697,165	+0.04(+0.37%)
Jun 16, 2006	9.424	9.753	9.424	9.688	7,077,809	+0.23(+2.47%)
Jun 15, 2006	9.297	9.473	9.237	9.455	4,193,376	+0.19(+2.04%)
Jun 14, 2006	9.403	9.484	9.180	9.266	4,891,414	-0.16(-1.70%)
Jun 13, 2006	9.486	9.787	9.401	9.427	7,169,123	+0.04(+0.41%)
Jun 12, 2006	9.755	9.811	9.348	9.389	6,250,194	-0.43(-4.37%)
Jun 09, 2006	9.811	9.910	9.780	9.818	4,284,368	-0.00(-0.02%)
Jun 08, 2006	9.825	9.885	9.707	9.820	5,688,484	-0.01(-0.05%)
Jun 07, 2006	9.730	9.907	9.685	9.825	4,561,526	+0.10(+0.98%)
Jun 06, 2006	9.750	9.848	9.651	9.730	3,765,100	+0.05(+0.57%)
Jun 05, 2006	10.04	10.04	9.675	9.675	6,220,292	-0.43(-4.23%)
Jun 02, 2006	10.07	10.22	9.987	10.10	5,253,134	+0.02(+0.25%)

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.