Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	14.13	14.15	13.94	13.99	43,811	-0.14(-0.98%)
Aug 30, 2006	13.62	14.17	13.42	14.13	58,574	+0.52(+3.86%)
Aug 29, 2006	13.14	13.63	13.07	13.61	52,859	+0.41(+3.12%)
Aug 28, 2006	13.03	13.40	13.03	13.20	23,810	+0.17(+1.34%)
Aug 25, 2006	13.41	13.41	13.02	13.02	36,668	-0.44(-3.26%)
Aug 24, 2006	13.13	13.57	13.02	13.46	57,145	+0.43(+3.29%)
Aug 23, 2006	13.38	13.38	13.02	13.03	26,667	-0.43(-3.17%)
Aug 22, 2006	13.44	13.56	13.43	13.46	37,144	+0.06(+0.45%)
Aug 21, 2006	13.38	13.49	13.33	13.40	40,954	+0.05(+0.36%)
Aug 18, 2006	13.33	13.41	13.31	13.35	38,097	+0.08(+0.59%)
Aug 17, 2006	13.16	13.39	13.12	13.27	56,669	+0.22(+1.71%)
Aug 16, 2006	12.76	13.06	12.64	13.05	19,524	+0.24(+1.87%)
Aug 15, 2006	12.49	12.81	12.45	12.81	20,477	+0.46(+3.71%)
Aug 14, 2006	12.39	12.46	12.35	12.35	24,286	+0.01(+0.12%)
Aug 11, 2006	12.33	12.43	12.24	12.34	36,668	-0.05(-0.37%)
Aug 10, 2006	12.18	12.38	12.18	12.38	33,334	+0.07(+0.56%)
Aug 09, 2006	12.55	12.63	12.31	12.31	40,001	-0.18(-1.48%)
Aug 08, 2006	12.73	12.73	12.45	12.50	43,335	-0.18(-1.42%)
Aug 07, 2006	12.71	12.71	12.60	12.68	22,858	-0.10(-0.77%)
Aug 04, 2006	13.02	13.07	12.70	12.78	67,145	-0.24(-1.84%)
Aug 03, 2006	12.71	13.02	12.60	13.02	43,335	+0.30(+2.38%)
Aug 02, 2006	12.46	12.96	12.46	12.71	105,243	+0.31(+2.49%)
Aug 01, 2006	12.63	12.63	12.35	12.41	99,052	-0.28(-2.19%)
Jul 31, 2006	12.80	12.80	12.56	12.68	43,811	-0.22(-1.69%)
Jul 28, 2006	12.35	12.91	12.35	12.90	45,240	+0.56(+4.57%)
Jul 27, 2006	12.85	12.85	12.28	12.34	37,620	-0.46(-3.60%)
Jul 26, 2006	12.65	12.96	12.28	12.80	86,194	+0.09(+0.74%)
Jul 25, 2006	12.19	12.81	12.18	12.70	53,812	+0.47(+3.88%)
Jul 24, 2006	11.74	12.23	11.74	12.23	44,287	+0.54(+4.65%)
Jul 21, 2006	11.68	11.73	11.62	11.69	60,955	+0.01(+0.07%)
Jul 20, 2006	11.78	11.82	11.63	11.68	53,335	-0.12(-1.01%)
Jul 19, 2006	11.27	11.83	11.27	11.80	48,097	+0.53(+4.72%)
Jul 18, 2006	11.14	11.27	11.00	11.27	94,766	+0.08(+0.75%)
Jul 17, 2006	11.06	11.22	11.06	11.18	65,241	+0.10(+0.87%)
Jul 14, 2006	11.09	11.19	11.06	11.09	94,290	-0.00(-0.02%)
Jul 13, 2006	11.16	11.22	11.06	11.09	81,432	-0.10(-0.86%)
Jul 12, 2006	11.47	11.47	11.18	11.18	71,908	-0.32(-2.79%)
Jul 11, 2006	11.55	11.55	11.32	11.51	37,620	-0.01(-0.13%)
Jul 10, 2006	11.20	11.59	11.18	11.52	66,669	+0.37(+3.31%)
Jul 07, 2006	11.35	11.43	11.14	11.15	56,669	-0.20(-1.72%)
Jul 06, 2006	11.27	11.54	11.27	11.35	32,858	+0.03(+0.22%)
Jul 05, 2006	11.21	11.42	11.13	11.32	90,004	+0.09(+0.82%)
Jul 03, 2006	11.53	11.53	11.22	11.23	42,382	-0.35(-3.03%)
Jun 30, 2006	11.51	11.58	11.22	11.58	121,910	+0.12(+1.08%)
Jun 29, 2006	11.13	11.47	11.13	11.46	226,677	+0.33(+3.00%)
Jun 28, 2006	11.09	11.13	11.01	11.12	90,480	+0.03(+0.27%)
Jun 27, 2006	11.05	11.13	11.03	11.09	118,100	+0.02(+0.19%)
Jun 26, 2006	10.97	11.14	10.97	11.07	76,194	+0.05(+0.42%)
Jun 23, 2006	10.97	11.11	10.95	11.02	42,382	-0.02(-0.15%)
Jun 22, 2006	10.99	11.21	10.95	11.04	70,003	-0.03(-0.25%)
Jun 21, 2006	11.06	11.28	11.02	11.07	68,574	+0.07(+0.59%)
Jun 20, 2006	10.96	11.20	10.96	11.00	65,241	+0.04(+0.38%)
Jun 19, 2006	11.32	11.32	10.92	10.96	145,244	-0.33(-2.92%)
Jun 16, 2006	11.48	11.48	11.21	11.29	467,640	-0.23(-2.02%)
Jun 15, 2006	11.61	11.71	11.49	11.52	290,013	-0.09(-0.76%)
Jun 14, 2006	11.80	11.86	11.60	11.61	197,152	-0.16(-1.34%)
Jun 13, 2006	11.86	12.06	11.76	11.77	171,912	-0.09(-0.80%)
Jun 12, 2006	11.86	11.94	11.86	11.86	143,816	-0.00(-0.04%)
Jun 09, 2006	11.93	11.95	11.86	11.87	82,384	-0.01(-0.11%)
Jun 08, 2006	11.97	12.07	11.80	11.88	309,538	-0.09(-0.74%)
Jun 07, 2006	11.99	12.02	11.95	11.97	195,247	-0.04(-0.33%)
Jun 06, 2006	12.12	12.15	11.97	12.01	132,387	-0.06(-0.49%)
Jun 05, 2006	12.11	12.22	12.07	12.07	149,530	-0.06(-0.48%)
Jun 02, 2006	12.34	12.39	12.09	12.13	62,860	-0.16(-1.28%)

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.