Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	11.36	11.37	11.18	11.30	26,373	-0.03(-0.22%)
Aug 30, 2006	11.30	11.51	11.18	11.32	32,678	+0.07(+0.63%)
Aug 29, 2006	11.02	11.26	10.76	11.25	46,284	+0.26(+2.32%)
Aug 28, 2006	10.97	11.01	10.90	11.00	18,802	+0.12(+1.12%)
Aug 25, 2006	10.95	10.96	10.83	10.87	7,518	+0.06(+0.58%)
Aug 24, 2006	10.77	10.89	10.76	10.81	16,758	+0.04(+0.35%)
Aug 23, 2006	11.13	11.13	10.76	10.77	20,221	-0.29(-2.61%)
Aug 22, 2006	10.93	11.11	10.93	11.06	7,833	+0.07(+0.62%)
Aug 21, 2006	11.02	11.12	10.97	10.99	9,674	-0.11(-0.99%)
Aug 18, 2006	11.20	11.20	11.01	11.10	22,396	-0.04(-0.34%)
Aug 17, 2006	11.05	11.16	10.98	11.14	32,162	+0.02(+0.19%)
Aug 16, 2006	11.20	11.20	10.93	11.12	18,833	-0.07(-0.60%)
Aug 15, 2006	10.89	11.19	10.89	11.19	45,343	+0.44(+4.05%)
Aug 14, 2006	10.73	10.92	10.73	10.75	15,475	+0.11(+1.06%)
Aug 11, 2006	10.89	10.89	10.52	10.64	17,441	-0.17(-1.55%)
Aug 10, 2006	10.57	10.84	10.49	10.81	51,325	+0.23(+2.14%)
Aug 09, 2006	10.86	10.91	10.58	10.58	28,969	-0.14(-1.33%)
Aug 08, 2006	11.03	11.10	10.72	10.72	61,461	-0.28(-2.55%)
Aug 07, 2006	10.90	11.04	10.87	11.00	23,223	+0.04(+0.34%)
Aug 04, 2006	11.23	11.31	10.89	10.97	42,782	-0.13(-1.13%)
Aug 03, 2006	10.90	11.13	10.90	11.09	31,508	+0.09(+0.80%)
Aug 02, 2006	11.15	11.16	10.89	11.00	38,304	-0.03(-0.30%)
Aug 01, 2006	11.05	11.23	10.91	11.04	43,129	-0.14(-1.27%)
Jul 31, 2006	11.18	11.23	11.03	11.18	56,863	-0.17(-1.48%)
Jul 28, 2006	11.17	11.39	11.05	11.35	32,869	+0.29(+2.61%)
Jul 27, 2006	11.41	11.49	11.03	11.06	34,980	-0.27(-2.37%)
Jul 26, 2006	11.49	11.49	11.25	11.33	34,371	-0.19(-1.64%)
Jul 25, 2006	11.49	11.54	11.33	11.51	50,993	+0.05(+0.48%)
Jul 24, 2006	10.90	11.50	10.90	11.46	47,189	+0.57(+5.27%)
Jul 21, 2006	10.98	11.03	10.89	10.89	31,785	-0.18(-1.59%)
Jul 20, 2006	11.45	11.45	11.06	11.06	20,834	-0.41(-3.54%)
Jul 19, 2006	11.28	11.49	11.28	11.47	55,956	+0.21(+1.82%)
Jul 18, 2006	11.20	11.28	11.05	11.26	23,896	+0.15(+1.39%)
Jul 17, 2006	10.90	11.14	10.89	11.11	35,749	+0.20(+1.84%)
Jul 14, 2006	11.03	11.06	10.90	10.91	32,088	-0.13(-1.14%)
Jul 13, 2006	11.08	11.22	11.02	11.03	60,804	-0.05(-0.42%)
Jul 12, 2006	11.45	11.46	11.08	11.08	23,053	-0.42(-3.64%)
Jul 11, 2006	11.31	11.50	11.22	11.50	45,450	+0.11(+0.96%)
Jul 10, 2006	11.35	11.49	11.33	11.39	33,939	+0.00(+0.00%)
Jul 07, 2006	11.39	11.56	11.37	11.39	43,635	-0.14(-1.20%)
Jul 06, 2006	11.45	11.56	11.41	11.53	23,175	+0.03(+0.25%)
Jul 05, 2006	11.30	11.51	11.25	11.50	27,256	+0.04(+0.33%)
Jul 03, 2006	11.43	11.51	11.43	11.46	14,365	-0.03(-0.22%)
Jun 30, 2006	11.25	11.49	11.12	11.49	496,249	+0.18(+1.59%)
Jun 29, 2006	10.87	11.31	10.87	11.31	154,757	+0.44(+4.09%)
Jun 28, 2006	10.79	10.88	10.74	10.86	32,193	+0.15(+1.37%)
Jun 27, 2006	10.63	10.87	10.62	10.71	71,300	+0.14(+1.31%)
Jun 26, 2006	10.32	10.58	10.20	10.58	62,810	+0.37(+3.65%)
Jun 23, 2006	10.17	10.36	10.17	10.20	37,693	-0.06(-0.61%)
Jun 22, 2006	10.36	10.40	10.21	10.27	38,488	-0.17(-1.64%)
Jun 21, 2006	10.36	10.55	10.25	10.44	74,735	+0.11(+1.05%)
Jun 20, 2006	10.36	10.46	10.20	10.33	81,863	-0.04(-0.36%)
Jun 19, 2006	10.60	10.69	10.34	10.37	57,721	-0.16(-1.55%)
Jun 16, 2006	10.69	10.76	10.47	10.53	356,635	-0.19(-1.76%)
Jun 15, 2006	10.20	10.72	10.17	10.72	102,529	+0.59(+5.83%)
Jun 14, 2006	10.24	10.38	9.974	10.13	87,106	-0.16(-1.55%)
Jun 13, 2006	10.20	10.47	10.17	10.29	80,027	+0.01(+0.08%)
Jun 12, 2006	10.49	10.49	10.24	10.28	52,978	-0.13(-1.29%)
Jun 09, 2006	10.59	10.69	10.41	10.41	30,824	-0.08(-0.72%)
Jun 08, 2006	10.19	10.52	10.12	10.49	40,721	+0.21(+2.00%)
Jun 07, 2006	10.29	10.64	10.21	10.28	44,963	+0.03(+0.24%)
Jun 06, 2006	10.51	10.51	10.12	10.26	42,677	-0.30(-2.86%)
Jun 05, 2006	10.69	10.80	10.51	10.56	96,143	-0.24(-2.25%)
Jun 02, 2006	10.67	10.84	10.52	10.80	36,642	-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.