Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	11.28	11.28	11.20	11.24	1,805,521	+0.07(+0.65%)
Aug 30, 2006	11.21	11.22	11.13	11.17	270,138	+0.00(+0.00%)
Aug 29, 2006	11.13	11.17	11.05	11.17	604,650	+0.16(+1.47%)
Aug 28, 2006	10.99	11.04	10.96	11.01	441,417	+0.07(+0.68%)
Aug 25, 2006	10.91	10.99	10.87	10.93	492,571	+0.04(+0.38%)
Aug 24, 2006	11.03	11.06	10.87	10.89	523,225	-0.16(-1.43%)
Aug 23, 2006	11.20	11.22	11.03	11.05	1,549,560	-0.05(-0.42%)
Aug 22, 2006	11.14	11.15	11.07	11.10	514,604	-0.07(-0.61%)
Aug 21, 2006	11.11	11.16	11.11	11.16	330,488	+0.12(+1.09%)
Aug 18, 2006	11.04	11.05	10.97	11.04	400,801	-0.01(-0.05%)
Aug 17, 2006	11.12	11.14	11.01	11.05	604,075	+0.03(+0.28%)
Aug 16, 2006	11.07	11.09	10.96	11.02	393,137	+0.03(+0.29%)
Aug 15, 2006	10.91	11.01	10.88	10.99	912,148	+0.16(+1.44%)
Aug 14, 2006	10.87	10.94	10.82	10.83	646,033	+0.03(+0.24%)
Aug 11, 2006	10.83	10.89	10.77	10.80	704,467	-0.08(-0.72%)
Aug 10, 2006	10.87	10.89	10.80	10.88	726,500	+0.04(+0.34%)
Aug 09, 2006	10.88	11.02	10.80	10.85	844,517	-0.06(-0.53%)
Aug 08, 2006	10.93	11.00	10.88	10.90	536,636	+0.09(+0.82%)
Aug 07, 2006	10.85	10.85	10.76	10.81	289,105	-0.05(-0.43%)
Aug 04, 2006	10.90	10.95	10.75	10.86	279,909	+0.01(+0.10%)
Aug 03, 2006	10.84	10.91	10.79	10.85	738,953	-0.02(-0.19%)
Aug 02, 2006	10.80	10.91	10.80	10.87	1,018,671	-0.03(-0.24%)
Aug 01, 2006	10.88	10.90	10.79	10.90	698,911	-0.04(-0.38%)
Jul 31, 2006	10.95	10.96	10.90	10.94	268,988	-0.09(-0.80%)
Jul 28, 2006	10.90	11.03	10.86	11.03	729,948	+0.12(+1.10%)
Jul 27, 2006	10.98	11.01	10.88	10.91	485,291	+0.15(+1.36%)
Jul 26, 2006	10.77	10.81	10.68	10.76	462,492	-0.05(-0.48%)
Jul 25, 2006	10.73	11.01	10.67	10.81	625,533	-0.02(-0.14%)
Jul 24, 2006	10.65	10.86	10.64	10.83	594,304	+0.22(+2.12%)
Jul 21, 2006	10.64	10.73	10.56	10.61	821,335	-0.06(-0.54%)
Jul 20, 2006	10.79	10.84	10.64	10.66	540,085	-0.04(-0.34%)
Jul 19, 2006	10.40	10.71	10.39	10.70	280,101	+0.18(+1.68%)
Jul 18, 2006	10.57	10.61	10.41	10.52	267,073	-0.05(-0.44%)
Jul 17, 2006	10.56	10.62	10.53	10.57	337,385	-0.02(-0.20%)
Jul 14, 2006	10.64	10.68	10.51	10.59	371,488	-0.22(-2.03%)
Jul 13, 2006	10.89	10.94	10.79	10.81	350,605	-0.09(-0.86%)
Jul 12, 2006	11.04	11.07	10.89	10.90	227,989	-0.15(-1.37%)
Jul 11, 2006	11.01	11.06	10.92	11.05	276,077	+0.01(+0.09%)
Jul 10, 2006	11.02	11.09	10.96	11.04	712,130	-0.01(-0.09%)
Jul 07, 2006	11.02	11.12	10.99	11.05	470,922	+0.16(+1.49%)
Jul 06, 2006	10.88	10.99	10.86	10.89	387,198	+0.13(+1.16%)
Jul 05, 2006	10.94	10.96	10.67	10.77	793,555	-0.14(-1.24%)
Jul 03, 2006	10.89	10.90	10.83	10.90	287,764	+0.07(+0.67%)
Jun 30, 2006	10.89	10.91	10.77	10.83	677,453	+0.03(+0.24%)
Jun 29, 2006	10.54	10.83	10.49	10.80	453,870	+0.42(+4.07%)
Jun 28, 2006	10.31	10.38	10.26	10.38	1,227,884	-0.03(-0.30%)
Jun 27, 2006	10.52	10.54	10.36	10.41	583,000	-0.06(-0.55%)
Jun 26, 2006	10.39	10.47	10.35	10.47	227,606	+0.02(+0.20%)
Jun 23, 2006	10.42	10.50	10.36	10.45	331,063	-0.01(-0.05%)
Jun 22, 2006	10.49	10.50	10.36	10.45	342,366	-0.02(-0.20%)
Jun 21, 2006	10.26	10.48	10.26	10.48	275,694	+0.20(+1.93%)
Jun 20, 2006	10.28	10.35	10.18	10.28	323,782	-0.01(-0.05%)
Jun 19, 2006	10.31	10.39	10.22	10.28	343,899	-0.13(-1.25%)
Jun 16, 2006	10.47	10.47	10.34	10.41	664,617	-0.09(-0.89%)
Jun 15, 2006	10.26	10.51	10.20	10.51	796,812	+0.28(+2.76%)
Jun 14, 2006	10.07	10.28	10.05	10.23	1,669,877	+0.21(+2.14%)
Jun 13, 2006	10.09	10.31	9.964	10.01	1,551,476	-0.44(-4.24%)
Jun 12, 2006	10.57	10.62	10.40	10.45	801,219	-0.07(-0.69%)
Jun 09, 2006	10.57	10.64	10.50	10.53	1,158,529	+0.13(+1.26%)
Jun 08, 2006	10.36	10.44	10.23	10.40	2,720,351	-0.15(-1.39%)
Jun 07, 2006	10.57	10.71	10.54	10.54	1,955,725	-0.08(-0.79%)
Jun 06, 2006	10.76	10.77	10.50	10.63	2,653,296	-0.19(-1.74%)
Jun 05, 2006	10.97	11.02	10.75	10.81	962,535	-0.12(-1.10%)
Jun 02, 2006	10.97	10.97	10.84	10.93	689,906	+0.13(+1.16%)

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.