Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	11.33	11.43	11.31	11.37	298,075	+0.01(+0.09%)
Aug 30, 2006	11.45	11.59	11.30	11.36	264,274	-0.14(-1.22%)
Aug 29, 2006	11.40	11.50	11.30	11.50	1,487,616	+0.14(+1.23%)
Aug 28, 2006	11.32	11.36	11.20	11.36	330,492	+0.07(+0.62%)
Aug 25, 2006	11.27	11.38	11.20	11.29	181,790	+0.02(+0.18%)
Aug 24, 2006	11.30	11.39	11.19	11.27	238,202	+0.03(+0.27%)
Aug 23, 2006	11.52	11.56	11.15	11.24	475,517	-0.21(-1.83%)
Aug 22, 2006	11.95	11.95	11.36	11.45	304,719	-0.20(-1.72%)
Aug 21, 2006	11.85	12.10	11.64	11.65	287,654	-0.30(-2.51%)
Aug 18, 2006	11.30	12.15	11.29	11.95	414,723	+0.61(+5.38%)
Aug 17, 2006	11.20	11.34	11.16	11.34	284,895	+0.14(+1.25%)
Aug 16, 2006	11.15	11.23	11.11	11.20	329,884	+0.03(+0.27%)
Aug 15, 2006	11.15	11.25	11.12	11.17	256,435	-0.05(-0.45%)
Aug 14, 2006	11.06	11.22	11.06	11.22	175,990	+0.07(+0.63%)
Aug 11, 2006	11.20	11.24	11.11	11.15	160,387	+0.05(+0.45%)
Aug 10, 2006	11.20	11.25	11.10	11.10	254,481	-0.10(-0.89%)
Aug 09, 2006	11.01	11.24	11.01	11.20	453,048	+0.18(+1.63%)
Aug 08, 2006	11.02	11.25	11.00	11.02	403,290	-0.06(-0.54%)
Aug 07, 2006	10.85	11.25	10.76	11.08	825,947	+0.00(+0.00%)
Aug 04, 2006	10.85	11.25	10.76	11.08	825,947	+0.33(+3.07%)
Aug 03, 2006	10.68	10.81	10.68	10.75	219,129	+0.09(+0.84%)
Aug 02, 2006	10.61	10.66	10.50	10.66	1,457,961	+0.03(+0.28%)
Aug 01, 2006	11.20	11.22	10.62	10.63	1,068,274	-0.51(-4.58%)
Jul 31, 2006	10.98	11.14	10.85	11.14	313,044	+0.09(+0.81%)
Jul 28, 2006	11.10	11.30	11.05	11.05	465,341	-0.05(-0.45%)
Jul 27, 2006	11.25	11.25	11.10	11.10	230,483	-0.25(-2.20%)
Jul 26, 2006	11.41	11.50	11.30	11.35	224,161	-0.15(-1.30%)
Jul 25, 2006	11.46	11.55	11.41	11.50	454,837	+0.04(+0.35%)
Jul 24, 2006	11.50	11.52	11.33	11.46	350,886	-0.05(-0.43%)
Jul 21, 2006	11.54	11.85	11.51	11.51	324,522	-0.19(-1.62%)
Jul 20, 2006	11.90	11.90	11.60	11.70	503,413	-0.12(-1.02%)
Jul 19, 2006	11.90	11.90	11.63	11.82	119,725	-0.08(-0.67%)
Jul 18, 2006	11.95	12.09	11.80	11.90	119,933	-0.10(-0.83%)
Jul 17, 2006	12.20	12.20	11.91	12.00	307,949	-0.10(-0.83%)
Jul 14, 2006	11.97	12.29	11.97	12.10	78,888	+0.01(+0.08%)
Jul 13, 2006	12.10	12.43	12.00	12.09	168,290	-0.05(-0.41%)
Jul 12, 2006	12.48	12.65	12.06	12.14	60,232	-0.29(-2.33%)
Jul 11, 2006	12.20	12.55	12.20	12.43	113,151	+0.18(+1.47%)
Jul 10, 2006	12.40	12.42	12.15	12.25	65,640	-0.22(-1.76%)
Jul 07, 2006	12.47	12.47	12.47	12.47	0	+0.00(+0.00%)
Jul 06, 2006	11.25	12.49	11.25	12.47	12,400	-0.23(-1.81%)
Jul 05, 2006	12.98	13.00	12.69	12.70	154,133	-0.30(-2.31%)
Jul 03, 2006	13.00	13.00	13.00	13.00	0	+0.00(+0.00%)
Jun 30, 2006	12.60	13.15	12.47	13.00	410,668	+0.40(+3.17%)
Jun 29, 2006	12.60	12.60	12.60	12.60	0	+0.13(+1.04%)
Jun 28, 2006	12.59	12.64	12.43	12.47	1,094,434	-0.13(-1.03%)
Jun 27, 2006	12.47	12.69	12.45	12.60	3,096,334	+0.12(+0.96%)
Jun 23, 2006	12.32	12.48	12.28	12.48	585,199	+0.16(+1.30%)
Jun 22, 2006	12.21	12.39	12.21	12.32	209,713	+0.07(+0.57%)
Jun 21, 2006	12.32	12.50	12.10	12.25	478,154	-0.15(-1.21%)
Jun 20, 2006	12.31	12.48	12.25	12.40	585,230	+0.07(+0.57%)
Jun 19, 2006	12.35	12.55	12.27	12.33	493,564	-0.07(-0.56%)
Jun 16, 2006	12.60	12.71	12.35	12.40	469,803	-0.34(-2.67%)
Jun 15, 2006	12.25	12.74	12.23	12.74	327,762	+0.50(+4.08%)
Jun 14, 2006	12.13	12.29	12.13	12.24	371,597	-0.02(-0.16%)
Jun 13, 2006	12.46	12.72	12.06	12.26	703,068	-0.36(-2.85%)
Jun 12, 2006	12.60	12.76	12.51	12.62	401,922	-0.03(-0.24%)
Jun 09, 2006	12.63	12.75	12.30	12.65	382,980	+0.02(+0.16%)
Jun 08, 2006	12.43	12.65	12.41	12.63	433,299	+0.12(+0.96%)
Jun 07, 2006	12.35	12.67	12.23	12.51	622,731	+0.03(+0.24%)
Jun 06, 2006	12.67	12.76	12.20	12.48	572,574	-0.31(-2.42%)
Jun 05, 2006	12.73	12.94	12.73	12.79	441,399	-0.03(-0.23%)
Jun 02, 2006	12.55	12.86	12.55	12.82	176,569	+0.17(+1.34%)

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.