Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	10.74	10.74	10.64	10.69	240,847	-0.01(-0.09%)
Aug 30, 2006	10.70	10.78	10.65	10.70	301,100	-0.07(-0.65%)
Aug 29, 2006	10.94	10.96	10.63	10.77	362,808	-0.17(-1.55%)
Aug 28, 2006	11.00	11.00	10.86	10.94	197,624	+0.03(+0.27%)
Aug 25, 2006	10.80	11.00	10.80	10.91	310,194	+0.15(+1.39%)
Aug 24, 2006	10.90	11.12	10.68	10.76	669,548	-0.14(-1.28%)
Aug 23, 2006	11.18	11.18	10.75	10.90	652,179	-0.20(-1.80%)
Aug 22, 2006	11.10	11.18	10.97	11.10	291,345	+0.00(+0.00%)
Aug 21, 2006	11.05	11.25	11.00	11.10	283,723	+0.13(+1.19%)
Aug 18, 2006	10.95	11.05	10.85	10.97	136,788	-0.02(-0.18%)
Aug 17, 2006	11.31	11.31	10.71	10.99	546,895	-0.32(-2.83%)
Aug 16, 2006	11.34	11.36	11.21	11.31	830,537	+0.00(+0.00%)
Aug 15, 2006	11.35	11.35	11.25	11.31	193,091	-0.04(-0.35%)
Aug 14, 2006	11.35	11.35	11.20	11.35	178,033	+0.03(+0.27%)
Aug 11, 2006	11.40	11.40	11.24	11.32	544,398	+0.02(+0.18%)
Aug 10, 2006	11.31	11.43	11.11	11.30	196,299	-0.13(-1.14%)
Aug 09, 2006	11.60	11.60	11.43	11.43	1,870,467	-0.09(-0.78%)
Aug 08, 2006	11.29	11.61	11.29	11.52	2,440,570	+0.15(+1.32%)
Aug 07, 2006	11.30	11.48	11.26	11.37	195,983	+0.00(+0.00%)
Aug 04, 2006	11.30	11.48	11.26	11.37	195,983	+0.13(+1.16%)
Aug 03, 2006	11.25	11.39	11.10	11.24	360,853	-0.03(-0.27%)
Aug 02, 2006	11.55	11.55	11.25	11.27	710,779	-0.23(-2.00%)
Aug 01, 2006	11.06	11.56	11.06	11.50	2,464,209	+0.40(+3.60%)
Jul 31, 2006	11.33	11.33	11.10	11.10	335,525	-0.05(-0.45%)
Jul 28, 2006	11.09	11.35	11.09	11.15	891,913	+0.10(+0.90%)
Jul 27, 2006	11.00	11.19	10.98	11.05	652,742	+0.09(+0.82%)
Jul 26, 2006	10.90	11.00	10.75	10.96	265,855	+0.06(+0.55%)
Jul 25, 2006	10.77	10.99	10.70	10.90	256,031	+0.20(+1.87%)
Jul 24, 2006	10.62	10.75	10.55	10.70	157,181	+0.16(+1.52%)
Jul 21, 2006	10.80	10.80	10.50	10.54	173,085	-0.20(-1.86%)
Jul 20, 2006	10.92	10.93	10.71	10.74	112,988	-0.19(-1.74%)
Jul 19, 2006	10.50	10.95	10.50	10.93	754,193	+0.33(+3.11%)
Jul 18, 2006	10.81	10.85	10.50	10.60	222,679	-0.14(-1.30%)
Jul 17, 2006	10.90	10.90	10.64	10.74	398,687	+0.02(+0.19%)
Jul 14, 2006	10.49	10.95	10.40	10.72	703,577	+0.25(+2.39%)
Jul 13, 2006	10.87	10.98	10.47	10.47	695,233	-0.42(-3.86%)
Jul 12, 2006	11.10	11.10	10.83	10.89	1,075,607	-0.16(-1.45%)
Jul 11, 2006	10.67	11.16	10.67	11.05	2,173,744	+0.32(+2.98%)
Jul 10, 2006	10.80	10.92	10.66	10.73	1,001,217	-0.17(-1.56%)
Jul 07, 2006	10.95	10.96	10.78	10.90	213,615	-0.05(-0.46%)
Jul 06, 2006	11.06	11.15	10.78	10.95	268,414	-0.22(-1.97%)
Jul 05, 2006	11.15	11.20	11.07	11.17	141,042	+0.00(+0.00%)
Jul 03, 2006	11.17	11.17	11.17	11.17	0	+0.00(+0.00%)
Jun 30, 2006	11.20	11.30	11.06	11.17	443,560	-0.03(-0.27%)
Jun 29, 2006	11.20	11.20	11.20	11.20	0	+0.07(+0.63%)
Jun 28, 2006	11.03	11.40	11.03	11.13	1,540,953	-0.07(-0.62%)
Jun 27, 2006	10.95	11.22	10.85	11.20	1,531,211	+0.32(+2.94%)
Jun 23, 2006	10.41	10.93	10.41	10.88	826,781	+0.34(+3.23%)
Jun 22, 2006	10.39	10.70	10.39	10.54	1,406,735	+0.27(+2.63%)
Jun 21, 2006	9.920	10.54	9.920	10.27	517,813	+0.33(+3.32%)
Jun 20, 2006	9.900	10.19	9.750	9.940	399,553	+0.04(+0.40%)
Jun 19, 2006	9.900	10.17	9.890	9.900	772,267	-0.01(-0.10%)
Jun 16, 2006	9.900	10.31	9.800	9.910	996,719	-0.13(-1.29%)
Jun 15, 2006	9.850	10.05	9.600	10.04	1,031,665	+0.41(+4.26%)
Jun 14, 2006	9.840	9.990	9.280	9.630	711,784	-0.22(-2.23%)
Jun 13, 2006	10.00	10.25	9.570	9.850	1,294,920	-0.40(-3.90%)
Jun 12, 2006	10.50	10.52	10.19	10.25	492,413	-0.36(-3.39%)
Jun 09, 2006	10.75	10.98	10.30	10.61	1,937,845	-0.13(-1.21%)
Jun 08, 2006	10.58	10.75	10.01	10.74	842,037	-0.01(-0.09%)
Jun 07, 2006	10.72	11.12	10.71	10.75	318,191	-0.08(-0.74%)
Jun 06, 2006	10.91	10.98	10.76	10.83	453,744	-0.15(-1.37%)
Jun 05, 2006	11.15	11.26	10.91	10.98	1,322,811	-0.22(-1.96%)
Jun 02, 2006	11.26	11.34	11.14	11.20	362,841	+0.00(+0.00%)

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.