Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	11.03	11.37	10.96	11.32	4,030,353	+0.51(+4.72%)
Aug 30, 2006	11.12	11.17	10.74	10.81	1,478,716	-0.19(-1.73%)
Aug 29, 2006	10.87	11.03	10.60	11.00	2,759,854	+0.02(+0.18%)
Aug 28, 2006	11.09	11.09	10.83	10.98	1,317,791	-0.11(-0.99%)
Aug 25, 2006	11.20	11.31	11.03	11.09	1,419,885	-0.06(-0.54%)
Aug 24, 2006	11.40	11.53	11.05	11.15	1,496,393	-0.28(-2.45%)
Aug 23, 2006	11.48	11.60	11.15	11.43	4,485,019	+0.01(+0.09%)
Aug 22, 2006	11.20	11.42	10.97	11.42	3,299,754	+0.22(+1.96%)
Aug 21, 2006	10.81	11.23	10.73	11.20	5,526,287	+0.54(+5.07%)
Aug 18, 2006	10.68	10.80	10.43	10.66	6,085,877	-0.02(-0.19%)
Aug 17, 2006	10.97	11.00	10.45	10.68	6,724,891	-0.52(-4.64%)
Aug 16, 2006	11.40	11.50	11.10	11.20	1,953,759	-0.08(-0.71%)
Aug 15, 2006	11.12	11.35	11.07	11.28	2,095,348	+0.19(+1.71%)
Aug 14, 2006	11.30	11.40	10.91	11.09	1,509,835	-0.31(-2.72%)
Aug 11, 2006	12.03	12.08	11.25	11.40	1,985,161	-0.54(-4.52%)
Aug 10, 2006	12.16	12.19	11.76	11.94	2,232,559	-0.22(-1.81%)
Aug 09, 2006	12.65	12.75	12.02	12.16	3,582,969	-0.40(-3.18%)
Aug 08, 2006	12.35	12.61	12.34	12.56	1,325,870	+0.31(+2.53%)
Aug 07, 2006	12.54	12.58	12.23	12.25	1,050,615	+0.00(+0.00%)
Aug 04, 2006	12.54	12.58	12.23	12.25	1,050,615	+0.04(+0.33%)
Aug 03, 2006	12.40	12.55	12.03	12.21	1,558,307	-0.19(-1.53%)
Aug 02, 2006	12.05	12.44	11.97	12.40	2,661,613	+0.55(+4.64%)
Aug 01, 2006	11.55	11.85	11.42	11.85	1,658,081	+0.36(+3.13%)
Jul 31, 2006	11.48	11.57	11.30	11.49	1,951,274	-0.02(-0.17%)
Jul 28, 2006	11.00	11.51	10.97	11.51	904,466	+0.53(+4.83%)
Jul 27, 2006	11.62	11.73	10.86	10.98	1,581,471	-0.38(-3.35%)
Jul 26, 2006	10.97	11.40	10.72	11.36	2,385,387	+0.37(+3.37%)
Jul 25, 2006	10.38	11.09	10.31	10.99	2,214,075	+0.65(+6.29%)
Jul 24, 2006	10.21	10.47	10.02	10.34	2,199,438	-0.09(-0.86%)
Jul 21, 2006	10.71	10.75	10.26	10.43	1,894,924	-0.08(-0.76%)
Jul 20, 2006	10.91	11.16	10.51	10.51	1,141,779	-0.50(-4.54%)
Jul 19, 2006	10.50	11.08	10.48	11.01	921,570	+0.51(+4.86%)
Jul 18, 2006	10.59	10.72	10.16	10.50	1,362,890	-0.03(-0.28%)
Jul 17, 2006	11.06	11.31	10.52	10.53	1,669,993	-0.78(-6.90%)
Jul 14, 2006	11.54	11.55	11.13	11.31	1,188,846	+0.02(+0.18%)
Jul 13, 2006	11.63	11.66	11.09	11.29	1,716,039	-0.22(-1.91%)
Jul 12, 2006	11.55	11.96	11.40	11.51	3,166,126	+0.11(+0.96%)
Jul 11, 2006	10.98	11.40	10.90	11.40	1,499,195	+0.60(+5.56%)
Jul 10, 2006	10.99	11.03	10.75	10.80	1,164,475	-0.32(-2.88%)
Jul 07, 2006	11.26	11.41	10.98	11.12	717,813	-0.23(-2.03%)
Jul 06, 2006	11.01	11.37	10.94	11.35	987,809	+0.25(+2.25%)
Jul 05, 2006	11.36	11.43	10.94	11.10	1,635,292	+0.14(+1.28%)
Jul 03, 2006	10.96	10.96	10.96	10.96	0	+0.00(+0.00%)
Jun 30, 2006	11.05	11.05	10.70	10.96	1,407,800	+0.39(+3.69%)
Jun 29, 2006	10.57	10.57	10.57	10.57	0	+0.68(+6.88%)
Jun 28, 2006	10.07	10.17	9.700	9.890	1,468,296	-0.05(-0.50%)
Jun 27, 2006	10.70	10.75	9.940	9.940	1,459,251	-0.73(-6.84%)
Jun 23, 2006	10.02	10.77	10.02	10.67	1,314,961	+0.42(+4.10%)
Jun 22, 2006	10.07	10.29	9.980	10.25	1,954,611	+0.18(+1.79%)
Jun 21, 2006	9.530	10.23	9.530	10.07	2,279,650	+0.42(+4.35%)
Jun 20, 2006	9.550	9.760	9.400	9.650	1,343,376	+0.17(+1.79%)
Jun 19, 2006	9.800	9.890	9.410	9.480	2,345,293	-0.41(-4.15%)
Jun 16, 2006	9.780	9.910	9.570	9.890	2,434,270	+0.16(+1.64%)
Jun 15, 2006	9.400	9.770	9.300	9.730	2,112,807	+0.79(+8.84%)
Jun 14, 2006	8.880	9.050	8.680	8.940	2,268,100	+0.26(+3.00%)
Jun 13, 2006	8.860	9.150	8.650	8.680	3,736,199	-0.72(-7.66%)
Jun 12, 2006	10.00	10.07	9.300	9.400	1,961,591	-0.66(-6.56%)
Jun 09, 2006	10.17	10.33	9.900	10.06	1,464,946	-0.08(-0.79%)
Jun 08, 2006	10.13	10.30	9.500	10.14	4,016,145	-0.24(-2.31%)
Jun 07, 2006	10.49	11.00	10.35	10.38	4,570,351	-0.11(-1.05%)
Jun 06, 2006	10.75	10.90	10.38	10.49	1,993,355	-0.45(-4.11%)
Jun 05, 2006	11.43	11.49	10.85	10.94	1,337,082	-0.30(-2.67%)
Jun 02, 2006	11.26	11.32	11.07	11.24	2,465,950	+0.19(+1.72%)

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.