Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	12.43	12.49	12.23	12.23	55,323	-0.29(-2.31%)
Aug 30, 2006	12.19	12.53	12.19	12.52	144,546	+0.07(+0.59%)
Aug 29, 2006	12.49	12.49	12.33	12.44	42,848	+0.04(+0.36%)
Aug 28, 2006	12.15	12.45	12.15	12.40	541,847	+0.16(+1.33%)
Aug 25, 2006	12.07	12.25	12.07	12.24	26,577	+0.11(+0.91%)
Aug 24, 2006	12.22	12.22	12.09	12.13	32,000	-0.03(-0.21%)
Aug 23, 2006	12.25	12.41	12.14	12.15	205,565	-0.24(-1.96%)
Aug 22, 2006	12.28	12.49	12.28	12.40	14,102	-0.03(-0.24%)
Aug 21, 2006	12.35	12.46	12.30	12.43	23,865	-0.13(-1.03%)
Aug 18, 2006	12.35	12.57	12.33	12.56	812,228	-0.04(-0.35%)
Aug 17, 2006	12.59	12.70	12.49	12.60	31,187	+0.01(+0.09%)
Aug 16, 2006	12.49	12.62	12.45	12.59	24,678	+0.13(+1.07%)
Aug 15, 2006	12.20	12.46	12.20	12.46	26,848	+0.29(+2.36%)
Aug 14, 2006	12.19	12.35	12.11	12.17	33,899	+0.06(+0.46%)
Aug 11, 2006	12.06	12.11	11.91	12.11	25,492	+0.06(+0.46%)
Aug 10, 2006	12.06	12.06	11.98	12.06	20,881	-0.07(-0.61%)
Aug 09, 2006	12.32	12.33	12.11	12.13	29,560	-0.11(-0.90%)
Aug 08, 2006	12.35	12.35	12.16	12.24	23,593	-0.04(-0.30%)
Aug 07, 2006	12.28	12.28	12.15	12.28	29,831	-0.02(-0.18%)
Aug 04, 2006	12.32	12.43	12.24	12.30	138,309	+0.04(+0.33%)
Aug 03, 2006	12.17	12.35	12.17	12.26	544,287	+0.03(+0.21%)
Aug 02, 2006	12.18	12.36	12.18	12.23	539,948	+0.09(+0.76%)
Aug 01, 2006	12.22	12.22	12.14	12.14	54,238	-0.17(-1.38%)
Jul 31, 2006	12.47	12.47	12.28	12.31	37,153	-0.25(-1.97%)
Jul 28, 2006	12.48	12.56	12.44	12.56	751,480	+0.10(+0.80%)
Jul 27, 2006	12.24	12.47	12.24	12.46	653,850	+0.31(+2.55%)
Jul 26, 2006	12.08	12.26	12.08	12.15	131,258	-0.07(-0.60%)
Jul 25, 2006	12.28	12.32	12.10	12.22	45,289	-0.03(-0.24%)
Jul 24, 2006	11.84	12.25	11.84	12.25	49,357	+0.41(+3.49%)
Jul 21, 2006	11.98	11.99	11.80	11.84	160,547	-0.07(-0.56%)
Jul 20, 2006	12.09	12.11	11.87	11.91	100,884	-0.16(-1.34%)
Jul 19, 2006	11.45	12.07	11.45	12.07	55,052	+0.71(+6.23%)
Jul 18, 2006	11.15	11.39	11.14	11.36	154,309	+0.27(+2.46%)
Jul 17, 2006	11.04	11.17	11.04	11.09	97,358	-0.00(-0.03%)
Jul 14, 2006	11.28	11.28	11.09	11.09	40,136	-0.10(-0.92%)
Jul 13, 2006	11.52	11.52	11.17	11.19	90,579	-0.38(-3.28%)
Jul 12, 2006	11.73	11.76	11.57	11.57	59,120	-0.19(-1.63%)
Jul 11, 2006	11.71	11.78	11.62	11.77	88,138	-0.01(-0.12%)
Jul 10, 2006	11.87	11.98	11.74	11.78	84,612	-0.04(-0.31%)
Jul 07, 2006	11.92	11.95	11.80	11.82	97,358	-0.17(-1.41%)
Jul 06, 2006	11.60	12.01	11.60	11.99	113,359	+0.48(+4.17%)
Jul 05, 2006	11.95	11.95	11.51	11.51	225,905	-0.44(-3.70%)
Jul 03, 2006	11.43	11.95	11.42	11.95	117,698	+0.63(+5.57%)
Jun 30, 2006	11.24	11.35	11.21	11.32	74,307	+0.11(+1.02%)
Jun 29, 2006	10.56	11.21	10.56	11.21	66,985	+0.58(+5.45%)
Jun 28, 2006	10.62	10.63	10.55	10.63	14,644	+0.06(+0.59%)
Jun 27, 2006	10.72	10.80	10.51	10.56	71,595	-0.15(-1.44%)
Jun 26, 2006	10.69	10.84	10.69	10.72	43,391	-0.05(-0.45%)
Jun 23, 2006	10.62	10.78	10.59	10.77	21,153	+0.18(+1.74%)
Jun 22, 2006	10.60	10.62	10.58	10.58	5,152	-0.06(-0.52%)
Jun 21, 2006	10.41	10.67	10.40	10.64	85,155	+0.27(+2.60%)
Jun 20, 2006	10.24	10.39	10.24	10.37	21,424	+0.19(+1.88%)
Jun 19, 2006	10.60	10.61	10.18	10.18	52,340	-0.31(-2.95%)
Jun 16, 2006	10.76	10.76	10.45	10.49	309,704	-0.24(-2.23%)
Jun 15, 2006	10.16	10.75	10.16	10.73	242,990	+0.66(+6.56%)
Jun 14, 2006	9.956	10.18	9.956	10.07	366,112	+0.12(+1.19%)
Jun 13, 2006	10.01	10.17	9.930	9.949	371,808	-0.25(-2.46%)
Jun 12, 2006	10.45	10.47	10.09	10.20	243,804	-0.38(-3.62%)
Jun 09, 2006	10.73	10.88	10.58	10.58	87,595	-0.18(-1.71%)
Jun 08, 2006	10.93	10.94	10.44	10.77	234,583	-0.21(-1.95%)
Jun 07, 2006	11.06	11.25	10.97	10.98	235,939	-0.20(-1.78%)
Jun 06, 2006	11.11	11.18	10.99	11.18	281,500	+0.07(+0.63%)
Jun 05, 2006	11.50	11.50	11.10	11.11	103,054	-0.39(-3.43%)
Jun 02, 2006	11.32	11.52	11.32	11.50	147,801	+0.24(+2.13%)

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.