Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	11.35	11.36	11.16	11.28	26,409	-0.02(-0.22%)
Aug 30, 2006	11.29	11.49	11.17	11.31	32,722	+0.07(+0.63%)
Aug 29, 2006	11.01	11.24	10.74	11.24	46,347	+0.26(+2.32%)
Aug 28, 2006	10.96	10.99	10.89	10.98	18,828	+0.12(+1.12%)
Aug 25, 2006	10.93	10.95	10.81	10.86	7,528	+0.06(+0.58%)
Aug 24, 2006	10.75	10.87	10.75	10.80	16,781	+0.04(+0.35%)
Aug 23, 2006	11.11	11.11	10.75	10.76	20,248	-0.29(-2.61%)
Aug 22, 2006	10.91	11.10	10.91	11.05	7,844	+0.07(+0.61%)
Aug 21, 2006	11.01	11.10	10.96	10.98	9,687	-0.11(-0.99%)
Aug 18, 2006	11.18	11.18	11.00	11.09	22,427	-0.04(-0.34%)
Aug 17, 2006	11.03	11.14	10.97	11.13	32,206	+0.02(+0.19%)
Aug 16, 2006	11.19	11.19	10.91	11.11	18,859	-0.07(-0.60%)
Aug 15, 2006	10.88	11.18	10.88	11.17	45,404	+0.43(+4.05%)
Aug 14, 2006	10.72	10.91	10.72	10.74	15,496	+0.11(+1.06%)
Aug 11, 2006	10.88	10.88	10.51	10.63	17,465	-0.17(-1.55%)
Aug 10, 2006	10.55	10.83	10.47	10.79	51,395	+0.23(+2.14%)
Aug 09, 2006	10.84	10.90	10.57	10.57	29,008	-0.14(-1.33%)
Aug 08, 2006	11.01	11.08	10.70	10.71	61,545	-0.28(-2.55%)
Aug 07, 2006	10.88	11.02	10.85	10.99	23,254	+0.04(+0.34%)
Aug 04, 2006	11.21	11.29	10.87	10.95	42,841	-0.13(-1.13%)
Aug 03, 2006	10.88	11.12	10.88	11.08	31,550	+0.09(+0.80%)
Aug 02, 2006	11.14	11.15	10.87	10.99	38,357	-0.03(-0.30%)
Aug 01, 2006	11.04	11.21	10.89	11.02	43,187	-0.14(-1.27%)
Jul 31, 2006	11.17	11.22	11.02	11.16	56,941	-0.17(-1.48%)
Jul 28, 2006	11.16	11.37	11.04	11.33	32,914	+0.29(+2.61%)
Jul 27, 2006	11.39	11.47	11.01	11.04	35,028	-0.27(-2.37%)
Jul 26, 2006	11.47	11.47	11.24	11.31	34,418	-0.19(-1.64%)
Jul 25, 2006	11.47	11.53	11.32	11.50	51,063	+0.05(+0.48%)
Jul 24, 2006	10.88	11.48	10.88	11.44	47,253	+0.57(+5.27%)
Jul 21, 2006	10.96	11.02	10.87	10.87	31,828	-0.18(-1.59%)
Jul 20, 2006	11.44	11.44	11.04	11.05	20,863	-0.41(-3.54%)
Jul 19, 2006	11.27	11.47	11.27	11.45	56,032	+0.20(+1.82%)
Jul 18, 2006	11.19	11.26	11.04	11.25	23,929	+0.15(+1.39%)
Jul 17, 2006	10.89	11.13	10.87	11.09	35,798	+0.20(+1.84%)
Jul 14, 2006	11.02	11.05	10.88	10.89	32,132	-0.13(-1.14%)
Jul 13, 2006	11.06	11.21	11.01	11.02	60,887	-0.05(-0.42%)
Jul 12, 2006	11.44	11.44	11.06	11.06	23,085	-0.42(-3.64%)
Jul 11, 2006	11.29	11.48	11.20	11.48	45,512	+0.11(+0.96%)
Jul 10, 2006	11.33	11.48	11.32	11.37	33,985	+0.00(+0.00%)
Jul 07, 2006	11.37	11.54	11.36	11.37	43,694	-0.14(-1.20%)
Jul 06, 2006	11.44	11.54	11.40	11.51	23,207	+0.03(+0.25%)
Jul 05, 2006	11.29	11.49	11.23	11.48	27,294	+0.04(+0.33%)
Jul 03, 2006	11.41	11.50	11.41	11.44	14,384	-0.03(-0.22%)
Jun 30, 2006	11.23	11.47	11.10	11.47	496,925	+0.18(+1.59%)
Jun 29, 2006	10.85	11.29	10.85	11.29	154,968	+0.44(+4.09%)
Jun 28, 2006	10.77	10.87	10.73	10.85	32,237	+0.15(+1.37%)
Jun 27, 2006	10.61	10.86	10.61	10.70	71,398	+0.14(+1.31%)
Jun 26, 2006	10.30	10.56	10.18	10.56	62,896	+0.37(+3.65%)
Jun 23, 2006	10.16	10.35	10.15	10.19	37,744	-0.06(-0.61%)
Jun 22, 2006	10.35	10.38	10.20	10.25	38,541	-0.17(-1.65%)
Jun 21, 2006	10.35	10.53	10.24	10.42	74,836	+0.11(+1.05%)
Jun 20, 2006	10.35	10.45	10.19	10.32	81,975	-0.04(-0.36%)
Jun 19, 2006	10.59	10.68	10.32	10.35	57,799	-0.16(-1.55%)
Jun 16, 2006	10.68	10.75	10.45	10.52	357,121	-0.19(-1.76%)
Jun 15, 2006	10.18	10.70	10.16	10.70	102,669	+0.59(+5.83%)
Jun 14, 2006	10.22	10.37	9.960	10.12	87,224	-0.16(-1.55%)
Jun 13, 2006	10.19	10.45	10.16	10.27	80,136	+0.01(+0.08%)
Jun 12, 2006	10.48	10.48	10.23	10.27	53,050	-0.13(-1.29%)
Jun 09, 2006	10.57	10.68	10.40	10.40	30,866	-0.08(-0.72%)
Jun 08, 2006	10.18	10.51	10.11	10.47	40,777	+0.20(+2.00%)
Jun 07, 2006	10.28	10.63	10.19	10.27	45,024	+0.03(+0.25%)
Jun 06, 2006	10.50	10.50	10.10	10.24	42,735	-0.30(-2.86%)
Jun 05, 2006	10.67	10.79	10.49	10.55	96,274	-0.24(-2.25%)
Jun 02, 2006	10.66	10.83	10.51	10.79	36,692	-0.01(-0.12%)

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.