Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	10.97	11.25	10.91	11.19	172,327	+0.29(+2.62%)
Aug 30, 2006	10.93	10.93	10.56	10.90	140,650	+0.19(+1.79%)
Aug 29, 2006	10.96	10.96	10.62	10.71	277,266	-0.15(-1.42%)
Aug 28, 2006	10.61	10.92	10.55	10.87	180,506	+0.24(+2.30%)
Aug 25, 2006	10.57	10.73	10.53	10.62	163,160	+0.01(+0.09%)
Aug 24, 2006	10.55	10.77	10.54	10.61	211,807	+0.06(+0.58%)
Aug 23, 2006	10.73	10.78	10.55	10.55	178,969	-0.43(-3.89%)
Aug 22, 2006	10.83	11.16	10.81	10.98	125,331	+0.10(+0.91%)
Aug 21, 2006	10.99	11.23	10.79	10.88	210,372	-0.20(-1.78%)
Aug 18, 2006	10.95	11.22	10.86	11.08	239,470	+0.19(+1.72%)
Aug 17, 2006	10.66	10.94	10.55	10.89	259,433	+0.15(+1.44%)
Aug 16, 2006	10.33	11.12	10.33	10.74	408,723	+0.41(+3.95%)
Aug 15, 2006	9.610	10.36	9.591	10.33	261,966	+0.91(+9.66%)
Aug 14, 2006	9.206	9.633	9.197	9.417	260,634	+0.27(+2.97%)
Aug 11, 2006	9.164	9.291	9.080	9.145	462,979	-0.07(-0.71%)
Aug 10, 2006	9.272	9.366	9.024	9.211	690,533	-0.11(-1.16%)
Aug 09, 2006	9.624	9.802	9.319	9.319	434,872	-0.19(-1.97%)
Aug 08, 2006	9.577	9.685	9.450	9.507	260,259	-0.01(-0.15%)
Aug 07, 2006	9.539	9.605	9.380	9.521	169,010	-0.09(-0.98%)
Aug 04, 2006	9.938	9.938	9.492	9.614	187,089	-0.23(-2.38%)
Aug 03, 2006	9.568	9.943	9.460	9.849	127,813	+0.23(+2.39%)
Aug 02, 2006	9.422	9.666	9.422	9.619	169,178	+0.23(+2.45%)
Aug 01, 2006	9.760	9.807	9.277	9.389	422,637	-0.46(-4.67%)
Jul 31, 2006	9.732	9.896	9.577	9.849	184,914	+0.02(+0.24%)
Jul 28, 2006	9.614	9.835	9.553	9.825	152,281	+0.28(+2.90%)
Jul 27, 2006	9.877	9.999	9.380	9.549	256,441	-0.23(-2.40%)
Jul 26, 2006	9.835	9.915	9.718	9.783	301,030	-0.07(-0.71%)
Jul 25, 2006	9.872	10.02	9.779	9.854	325,471	-0.05(-0.52%)
Jul 24, 2006	9.821	10.20	9.830	9.905	318,065	+0.08(+0.86%)
Jul 21, 2006	10.25	10.30	9.553	9.821	750,088	-0.48(-4.64%)
Jul 20, 2006	10.73	10.73	10.20	10.30	895,766	-1.19(-10.37%)
Jul 19, 2006	10.78	11.54	10.78	11.49	123,608	+0.68(+6.25%)
Jul 18, 2006	10.52	10.87	10.52	10.81	91,814	+0.26(+2.49%)
Jul 17, 2006	10.65	10.76	10.43	10.55	136,868	-0.21(-1.92%)
Jul 14, 2006	10.74	10.81	10.42	10.76	266,974	-0.06(-0.52%)
Jul 13, 2006	10.89	10.91	10.65	10.81	135,435	-0.14(-1.28%)
Jul 12, 2006	11.21	11.25	10.90	10.96	114,326	-0.30(-2.67%)
Jul 11, 2006	11.22	11.32	11.00	11.26	141,401	+0.02(+0.17%)
Jul 10, 2006	11.44	11.54	11.12	11.24	294,123	-0.25(-2.16%)
Jul 07, 2006	11.61	11.72	11.38	11.49	392,388	-0.20(-1.72%)
Jul 06, 2006	11.72	11.75	11.46	11.69	143,121	-0.04(-0.32%)
Jul 05, 2006	11.72	11.75	11.55	11.72	246,913	-0.02(-0.16%)
Jul 03, 2006	11.65	11.88	11.65	11.74	139,823	+0.04(+0.36%)
Jun 30, 2006	11.70	12.15	11.36	11.70	651,950	+0.03(+0.28%)
Jun 29, 2006	11.21	11.84	11.20	11.67	390,337	+0.55(+4.93%)
Jun 28, 2006	10.80	11.14	10.66	11.12	122,703	+0.35(+3.27%)
Jun 27, 2006	10.95	11.31	10.68	10.77	169,067	-0.22(-2.01%)
Jun 26, 2006	11.16	11.21	10.74	10.99	208,672	-0.12(-1.10%)
Jun 23, 2006	10.82	11.17	10.82	11.11	129,426	+0.19(+1.76%)
Jun 22, 2006	10.79	10.94	10.73	10.92	137,881	+0.08(+0.74%)
Jun 21, 2006	10.49	10.94	10.49	10.84	133,405	+0.30(+2.85%)
Jun 20, 2006	10.59	10.68	10.46	10.54	189,868	-0.04(-0.35%)
Jun 19, 2006	11.16	11.19	10.55	10.58	192,007	-0.56(-5.01%)
Jun 16, 2006	11.24	11.27	10.83	11.13	477,381	-0.13(-1.12%)
Jun 15, 2006	10.51	11.30	10.44	11.26	176,890	+0.84(+8.10%)
Jun 14, 2006	10.32	10.83	10.27	10.42	247,938	+0.10(+0.95%)
Jun 13, 2006	10.55	10.69	10.16	10.32	340,576	-0.35(-3.25%)
Jun 12, 2006	10.97	10.97	10.61	10.66	207,623	-0.30(-2.78%)
Jun 09, 2006	11.78	11.78	10.83	10.97	254,690	-0.73(-6.22%)
Jun 08, 2006	11.43	11.72	10.94	11.70	261,770	+0.18(+1.59%)
Jun 07, 2006	11.66	11.75	11.38	11.51	268,745	-0.20(-1.68%)
Jun 06, 2006	11.84	11.88	11.58	11.71	313,799	-0.06(-0.52%)
Jun 05, 2006	11.93	12.04	11.72	11.77	314,001	-0.23(-1.88%)
Jun 02, 2006	11.63	12.07	11.58	12.00	680,876	+0.41(+3.52%)

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.