Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	12.98	13.04	12.61	12.86	309,407	-0.03(-0.23%)
Aug 30, 2006	12.34	13.03	12.17	12.89	490,673	+0.64(+5.22%)
Aug 29, 2006	12.12	12.48	12.08	12.25	534,755	+0.12(+0.99%)
Aug 28, 2006	12.14	12.29	12.01	12.13	162,467	-0.05(-0.41%)
Aug 25, 2006	11.99	12.33	11.99	12.18	115,696	+0.11(+0.91%)
Aug 24, 2006	12.07	12.33	11.94	12.07	164,013	+0.08(+0.67%)
Aug 23, 2006	12.11	12.33	11.80	11.99	196,950	-0.07(-0.58%)
Aug 22, 2006	12.16	12.22	11.83	12.06	160,807	-0.06(-0.50%)
Aug 21, 2006	12.18	12.18	11.78	12.12	120,272	-0.07(-0.57%)
Aug 18, 2006	12.38	12.55	12.09	12.19	203,151	-0.14(-1.14%)
Aug 17, 2006	11.80	12.42	11.80	12.33	331,394	+0.54(+4.58%)
Aug 16, 2006	11.37	11.90	11.30	11.79	172,840	+0.54(+4.80%)
Aug 15, 2006	10.92	11.30	10.73	11.25	202,688	+0.55(+5.14%)
Aug 14, 2006	10.81	11.08	10.69	10.70	208,348	-0.02(-0.19%)
Aug 11, 2006	10.91	11.02	10.57	10.72	193,374	-0.18(-1.65%)
Aug 10, 2006	10.48	11.00	10.46	10.90	427,311	+0.34(+3.22%)
Aug 09, 2006	10.93	11.09	10.51	10.56	272,969	-0.21(-1.95%)
Aug 08, 2006	11.23	11.34	10.70	10.77	348,238	-0.44(-3.93%)
Aug 07, 2006	11.70	11.70	10.93	11.21	490,373	-0.90(-7.43%)
Aug 04, 2006	11.67	12.38	11.57	12.11	902,917	+0.59(+5.12%)
Aug 03, 2006	10.70	11.68	10.44	11.52	1,276,442	+0.81(+7.56%)
Aug 02, 2006	10.69	11.00	10.66	10.71	361,287	+0.13(+1.23%)
Aug 01, 2006	10.92	11.16	10.41	10.58	407,006	-0.46(-4.17%)
Jul 31, 2006	10.65	11.12	9.700	11.04	553,045	+0.32(+2.99%)
Jul 28, 2006	10.07	10.93	9.900	10.72	1,351,111	+0.72(+7.20%)
Jul 27, 2006	11.81	11.99	8.470	10.00	5,225,186	-1.78(-15.11%)
Jul 26, 2006	11.92	12.04	11.68	11.78	769,237	-0.16(-1.34%)
Jul 25, 2006	12.07	12.30	11.86	11.94	375,098	-0.15(-1.24%)
Jul 24, 2006	11.86	12.37	11.90	12.09	507,375	+0.23(+1.94%)
Jul 21, 2006	12.29	12.30	11.63	11.86	277,734	-0.43(-3.50%)
Jul 20, 2006	12.54	12.67	12.24	12.29	257,384	-0.17(-1.36%)
Jul 19, 2006	11.97	12.75	11.97	12.46	522,245	+0.46(+3.83%)
Jul 18, 2006	12.04	12.24	11.56	12.00	189,562	+0.02(+0.17%)
Jul 17, 2006	11.95	12.11	11.56	11.98	256,524	-0.08(-0.66%)
Jul 14, 2006	12.12	12.41	11.60	12.06	330,660	-0.13(-1.07%)
Jul 13, 2006	12.07	12.70	11.79	12.19	452,169	+0.03(+0.25%)
Jul 12, 2006	12.31	12.50	12.12	12.16	329,940	-0.26(-2.09%)
Jul 11, 2006	12.77	12.81	11.91	12.42	902,107	-1.36(-9.87%)
Jul 10, 2006	13.88	13.97	13.58	13.78	188,455	-0.01(-0.07%)
Jul 07, 2006	14.18	14.25	13.66	13.79	218,262	-0.41(-2.89%)
Jul 06, 2006	14.07	14.46	14.07	14.20	203,617	+0.19(+1.36%)
Jul 05, 2006	14.54	14.62	13.90	14.01	205,916	-0.66(-4.50%)
Jul 03, 2006	14.55	14.90	14.45	14.67	182,621	+0.20(+1.38%)
Jun 30, 2006	13.95	14.74	13.74	14.47	980,667	+0.56(+4.03%)
Jun 29, 2006	13.60	14.08	13.50	13.91	772,900	+0.84(+6.43%)
Jun 28, 2006	13.30	13.37	12.74	13.07	512,134	-0.14(-1.06%)
Jun 27, 2006	13.91	14.07	13.13	13.21	377,344	-0.67(-4.83%)
Jun 26, 2006	13.83	13.98	13.55	13.88	303,500	+0.21(+1.54%)
Jun 23, 2006	13.47	14.02	13.41	13.67	189,277	+0.12(+0.89%)
Jun 22, 2006	13.10	13.62	13.01	13.55	294,728	+0.35(+2.65%)
Jun 21, 2006	13.04	13.36	13.04	13.20	350,260	+0.10(+0.76%)
Jun 20, 2006	12.88	13.36	12.82	13.10	154,115	+0.17(+1.31%)
Jun 19, 2006	13.35	13.35	12.91	12.93	183,172	-0.36(-2.71%)
Jun 16, 2006	13.74	13.76	13.03	13.29	761,738	-0.48(-3.49%)
Jun 15, 2006	12.86	13.87	12.62	13.77	339,988	+1.10(+8.68%)
Jun 14, 2006	12.53	12.96	12.42	12.67	277,801	+0.11(+0.88%)
Jun 13, 2006	12.79	13.07	12.53	12.56	426,581	-0.27(-2.10%)
Jun 12, 2006	13.30	13.33	12.80	12.83	411,587	-0.49(-3.68%)
Jun 09, 2006	13.55	13.94	13.27	13.32	674,416	-0.24(-1.77%)
Jun 08, 2006	13.83	13.85	12.83	13.56	1,065,003	-0.41(-2.93%)
Jun 07, 2006	13.92	14.48	13.77	13.97	418,629	+0.05(+0.36%)
Jun 06, 2006	14.11	14.14	13.21	13.92	613,351	-0.10(-0.71%)
Jun 05, 2006	14.81	14.90	13.93	14.02	507,204	-0.90(-6.03%)
Jun 02, 2006	15.11	15.38	14.71	14.92	269,066	-0.16(-1.06%)

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.