Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	11.89	11.92	11.83	11.84	158,919	-0.05(-0.38%)
Aug 30, 2006	11.79	11.91	11.76	11.89	166,010	+0.11(+0.92%)
Aug 29, 2006	11.70	11.79	11.60	11.78	227,326	+0.08(+0.70%)
Aug 28, 2006	11.58	11.70	11.58	11.70	174,770	+0.12(+1.06%)
Aug 25, 2006	11.54	11.65	11.52	11.57	90,096	+0.02(+0.19%)
Aug 24, 2006	11.57	11.57	11.45	11.55	128,887	+0.06(+0.48%)
Aug 23, 2006	11.62	11.63	11.44	11.50	339,946	-0.06(-0.54%)
Aug 22, 2006	11.59	11.65	11.50	11.56	169,347	+0.00(+0.02%)
Aug 21, 2006	11.55	11.59	11.51	11.56	218,983	-0.10(-0.82%)
Aug 18, 2006	11.56	11.68	11.48	11.65	256,524	+0.05(+0.43%)
Aug 17, 2006	11.57	11.68	11.55	11.60	196,876	+0.05(+0.42%)
Aug 16, 2006	11.39	11.58	11.37	11.56	420,866	+0.23(+1.99%)
Aug 15, 2006	11.22	11.34	11.16	11.33	447,561	+0.31(+2.83%)
Aug 14, 2006	10.99	11.14	10.98	11.02	140,149	+0.11(+1.03%)
Aug 11, 2006	10.93	10.95	10.87	10.91	127,219	-0.08(-0.70%)
Aug 10, 2006	10.92	11.03	10.89	10.98	208,973	+0.05(+0.46%)
Aug 09, 2006	11.04	11.14	10.92	10.93	218,566	+0.08(+0.71%)
Aug 08, 2006	10.92	10.96	10.81	10.86	175,187	-0.03(-0.31%)
Aug 07, 2006	10.87	10.93	10.86	10.89	88,844	-0.02(-0.15%)
Aug 04, 2006	11.06	11.10	10.83	10.91	72,994	-0.06(-0.55%)
Aug 03, 2006	10.79	11.04	10.79	10.97	148,491	+0.07(+0.68%)
Aug 02, 2006	10.86	10.96	10.83	10.89	101,358	+0.10(+0.89%)
Aug 01, 2006	10.90	10.90	10.75	10.80	145,989	-0.17(-1.55%)
Jul 31, 2006	10.96	11.03	10.95	10.97	91,764	-0.03(-0.24%)
Jul 28, 2006	10.84	11.00	10.84	10.99	200,630	+0.24(+2.23%)
Jul 27, 2006	10.94	10.94	10.75	10.75	435,882	-0.06(-0.51%)
Jul 26, 2006	10.71	10.88	10.71	10.81	254,855	+0.00(+0.02%)
Jul 25, 2006	10.75	10.83	10.70	10.81	225,240	+0.09(+0.83%)
Jul 24, 2006	10.60	10.73	10.59	10.72	155,165	+0.19(+1.80%)
Jul 21, 2006	10.61	10.62	10.49	10.53	162,256	-0.15(-1.44%)
Jul 20, 2006	10.83	10.90	10.68	10.68	270,705	-0.14(-1.28%)
Jul 19, 2006	10.68	11.05	10.68	10.82	155,582	+0.14(+1.32%)
Jul 18, 2006	10.72	10.72	10.49	10.68	507,625	+0.05(+0.43%)
Jul 17, 2006	10.69	10.70	10.60	10.63	331,187	+0.00(+0.05%)
Jul 14, 2006	10.62	10.68	10.55	10.63	477,176	-0.04(-0.36%)
Jul 13, 2006	10.74	10.86	10.67	10.67	261,112	-0.17(-1.55%)
Jul 12, 2006	11.04	11.04	10.83	10.83	198,128	-0.24(-2.21%)
Jul 11, 2006	10.91	11.10	10.89	11.08	255,272	+0.07(+0.68%)
Jul 10, 2006	11.20	11.24	10.93	11.00	331,604	-0.15(-1.35%)
Jul 07, 2006	11.18	11.28	11.12	11.16	99,689	-0.17(-1.46%)
Jul 06, 2006	11.36	11.37	11.27	11.32	188,117	+0.01(+0.13%)
Jul 05, 2006	11.39	11.40	11.28	11.31	258,192	-0.21(-1.79%)
Jul 03, 2006	11.45	11.51	11.44	11.51	571,860	+0.13(+1.18%)
Jun 30, 2006	11.45	11.45	11.36	11.38	141,401	-0.07(-0.59%)
Jun 29, 2006	11.18	11.46	11.18	11.45	145,572	+0.34(+3.02%)
Jun 28, 2006	11.08	11.13	11.00	11.11	188,117	+0.03(+0.30%)
Jun 27, 2006	11.26	11.26	11.07	11.08	118,042	-0.18(-1.64%)
Jun 26, 2006	11.24	11.30	11.23	11.26	150,160	+0.03(+0.23%)
Jun 23, 2006	11.22	11.32	11.21	11.23	80,502	-0.03(-0.28%)
Jun 22, 2006	11.40	11.40	11.22	11.27	167,262	-0.15(-1.30%)
Jun 21, 2006	11.29	11.50	11.28	11.41	268,203	+0.22(+1.97%)
Jun 20, 2006	11.27	11.32	11.18	11.19	139,732	-0.04(-0.32%)
Jun 19, 2006	11.31	11.34	11.18	11.23	412,941	-0.03(-0.26%)
Jun 16, 2006	11.32	11.34	11.22	11.26	346,620	-0.07(-0.59%)
Jun 15, 2006	11.10	11.37	11.10	11.33	276,128	+0.31(+2.79%)
Jun 14, 2006	10.99	11.04	10.89	11.02	411,272	+0.12(+1.14%)
Jun 13, 2006	10.94	11.03	10.86	10.89	857,582	-0.04(-0.33%)
Jun 12, 2006	11.12	11.18	10.92	10.93	560,181	-0.21(-1.89%)
Jun 09, 2006	11.27	11.32	11.13	11.14	124,299	-0.06(-0.56%)
Jun 08, 2006	11.23	11.28	10.99	11.20	1,134,545	-0.05(-0.41%)
Jun 07, 2006	11.41	11.48	11.25	11.25	292,812	-0.17(-1.51%)
Jun 06, 2006	11.47	11.47	11.35	11.42	185,614	-0.02(-0.21%)
Jun 05, 2006	11.59	11.65	11.45	11.45	222,737	-0.23(-2.01%)
Jun 02, 2006	11.76	11.76	11.62	11.68	132,641	-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.