Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	10.35	10.37	10.17	10.22	469,633	-0.09(-0.90%)
Aug 30, 2006	10.32	10.36	10.18	10.31	994,329	+0.08(+0.83%)
Aug 29, 2006	10.19	10.28	10.08	10.23	771,858	+0.06(+0.60%)
Aug 28, 2006	9.991	10.22	9.991	10.17	434,818	+0.14(+1.37%)
Aug 25, 2006	9.967	10.13	9.922	10.03	252,100	-0.00(-0.04%)
Aug 24, 2006	10.17	10.17	9.882	10.03	646,672	-0.09(-0.88%)
Aug 23, 2006	10.36	10.38	10.06	10.12	615,560	-0.21(-2.04%)
Aug 22, 2006	10.28	10.40	10.25	10.33	567,412	+0.03(+0.31%)
Aug 21, 2006	10.43	10.43	10.27	10.30	445,188	-0.21(-2.04%)
Aug 18, 2006	10.44	10.54	10.34	10.51	478,522	+0.11(+1.01%)
Aug 17, 2006	10.44	10.54	10.38	10.41	718,524	-0.10(-0.93%)
Aug 16, 2006	10.61	10.61	10.42	10.51	593,585	-0.04(-0.38%)
Aug 15, 2006	10.49	10.59	10.42	10.55	1,053,342	+0.27(+2.60%)
Aug 14, 2006	10.19	10.42	10.10	10.28	1,350,875	+0.22(+2.17%)
Aug 11, 2006	10.53	10.54	10.01	10.06	1,536,802	-0.59(-5.55%)
Aug 10, 2006	10.20	10.72	10.17	10.65	1,182,479	+0.45(+4.45%)
Aug 09, 2006	10.47	10.49	10.19	10.20	510,621	-0.17(-1.64%)
Aug 08, 2006	10.47	10.61	10.25	10.37	1,406,678	-0.10(-0.97%)
Aug 07, 2006	10.24	10.48	10.22	10.47	840,500	+0.11(+1.06%)
Aug 04, 2006	10.51	10.53	10.23	10.36	677,042	+0.00(+0.00%)
Aug 03, 2006	10.25	10.44	10.16	10.36	807,167	+0.02(+0.20%)
Aug 02, 2006	10.29	10.42	10.26	10.34	532,350	+0.04(+0.43%)
Aug 01, 2006	10.31	10.37	10.10	10.29	998,033	-0.01(-0.08%)
Jul 31, 2006	10.39	10.47	10.20	10.30	1,156,552	-0.09(-0.82%)
Jul 28, 2006	10.16	10.42	10.06	10.39	839,760	+0.31(+3.10%)
Jul 27, 2006	10.29	10.32	9.979	10.08	718,277	-0.14(-1.39%)
Jul 26, 2006	10.23	10.26	10.08	10.22	757,784	-0.01(-0.12%)
Jul 25, 2006	10.28	10.39	10.17	10.23	1,235,072	-0.04(-0.43%)
Jul 24, 2006	10.08	10.39	10.15	10.27	1,016,057	+0.19(+1.93%)
Jul 21, 2006	10.10	10.14	9.902	10.08	1,302,233	-0.02(-0.24%)
Jul 20, 2006	10.37	10.43	10.03	10.10	1,070,132	-0.20(-1.96%)
Jul 19, 2006	10.12	10.40	10.06	10.31	1,414,332	+0.13(+1.23%)
Jul 18, 2006	10.10	10.27	9.906	10.18	2,908,419	+0.29(+2.95%)
Jul 17, 2006	9.700	9.898	9.679	9.890	1,138,774	+0.18(+1.88%)
Jul 14, 2006	9.679	9.785	9.607	9.708	1,820,755	+0.03(+0.29%)
Jul 13, 2006	9.368	9.704	9.274	9.679	1,667,174	+0.40(+4.28%)
Jul 12, 2006	9.817	9.817	9.254	9.283	1,926,435	-0.13(-1.42%)
Jul 11, 2006	9.550	9.586	9.303	9.416	1,159,268	-0.13(-1.40%)
Jul 10, 2006	9.392	9.623	9.364	9.550	873,834	+0.16(+1.73%)
Jul 07, 2006	9.404	9.501	9.335	9.388	769,882	+0.01(+0.09%)
Jul 06, 2006	9.416	9.477	9.327	9.380	480,004	-0.01(-0.09%)
Jul 05, 2006	9.396	9.453	9.258	9.388	666,919	-0.12(-1.28%)
Jul 03, 2006	9.509	9.554	9.445	9.509	231,853	+0.06(+0.64%)
Jun 30, 2006	9.598	9.607	9.449	9.449	1,360,258	-0.12(-1.23%)
Jun 29, 2006	9.254	9.578	9.242	9.566	692,104	+0.35(+3.78%)
Jun 28, 2006	9.137	9.258	9.019	9.218	826,179	+0.11(+1.25%)
Jun 27, 2006	9.355	9.404	9.092	9.104	520,992	-0.21(-2.22%)
Jun 26, 2006	9.230	9.335	9.193	9.311	563,461	+0.12(+1.32%)
Jun 23, 2006	9.173	9.258	9.072	9.189	400,497	-0.01(-0.13%)
Jun 22, 2006	9.193	9.287	9.064	9.202	470,868	+0.01(+0.09%)
Jun 21, 2006	9.185	9.291	9.052	9.193	448,892	+0.02(+0.27%)
Jun 20, 2006	9.258	9.335	9.149	9.169	616,795	-0.14(-1.48%)
Jun 19, 2006	9.343	9.388	9.165	9.307	1,132,602	-0.04(-0.48%)
Jun 16, 2006	9.623	9.700	9.295	9.351	2,763,479	-0.27(-2.78%)
Jun 15, 2006	9.481	9.712	9.449	9.619	599,264	+0.22(+2.33%)
Jun 14, 2006	9.238	9.449	9.193	9.400	711,363	+0.16(+1.75%)
Jun 13, 2006	9.396	9.538	9.173	9.238	1,120,997	-0.16(-1.68%)
Jun 12, 2006	9.679	9.679	9.372	9.396	919,266	-0.29(-3.01%)
Jun 09, 2006	9.704	9.841	9.635	9.688	1,524,704	+0.04(+0.42%)
Jun 08, 2006	9.380	9.659	9.254	9.647	2,275,574	+0.26(+2.81%)
Jun 07, 2006	9.266	9.481	9.210	9.384	1,012,107	+0.10(+1.05%)
Jun 06, 2006	9.315	9.323	9.080	9.287	863,957	-0.02(-0.17%)
Jun 05, 2006	9.457	9.477	9.222	9.303	860,747	-0.19(-2.05%)
Jun 02, 2006	9.643	9.720	9.392	9.497	580,745	-0.08(-0.80%)

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.