Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	11.41	11.44	11.39	11.41	161,122	+0.00(+0.01%)
Aug 30, 2006	11.38	11.43	11.35	11.41	342,054	+0.02(+0.21%)
Aug 29, 2006	11.33	11.38	11.23	11.38	552,042	+0.05(+0.41%)
Aug 28, 2006	11.22	11.41	11.20	11.34	351,960	+0.12(+1.03%)
Aug 25, 2006	11.19	11.26	11.18	11.22	253,569	-0.02(-0.14%)
Aug 24, 2006	11.26	11.28	11.18	11.24	392,240	+0.03(+0.27%)
Aug 23, 2006	11.32	11.37	11.16	11.21	437,143	-0.10(-0.91%)
Aug 22, 2006	11.31	11.40	11.23	11.31	379,033	-0.02(-0.19%)
Aug 21, 2006	11.31	11.34	11.29	11.33	301,114	-0.06(-0.50%)
Aug 18, 2006	11.34	11.40	11.28	11.39	388,278	+0.07(+0.64%)
Aug 17, 2006	11.27	11.38	10.94	11.32	1,074,369	+0.03(+0.31%)
Aug 16, 2006	11.16	11.30	11.14	11.28	4,660,003	+0.22(+1.94%)
Aug 15, 2006	11.02	11.13	10.95	11.07	916,548	+0.24(+2.25%)
Aug 14, 2006	10.92	11.05	10.81	10.82	617,415	+0.01(+0.07%)
Aug 11, 2006	10.85	10.85	10.73	10.81	392,240	-0.05(-0.50%)
Aug 10, 2006	10.78	10.92	10.72	10.87	516,384	+0.09(+0.83%)
Aug 09, 2006	11.10	11.11	10.76	10.78	537,514	-0.18(-1.67%)
Aug 08, 2006	11.09	11.17	10.91	10.96	1,008,335	-0.10(-0.93%)
Aug 07, 2006	11.08	11.09	11.01	11.07	76,599	-0.05(-0.44%)
Aug 04, 2006	11.23	11.34	11.01	11.11	987,865	+0.01(+0.12%)
Aug 03, 2006	10.93	11.16	10.93	11.10	574,493	+0.09(+0.84%)
Aug 02, 2006	10.98	11.08	10.94	11.01	497,234	+0.13(+1.16%)
Aug 01, 2006	10.95	10.95	10.79	10.88	304,415	-0.12(-1.09%)
Jul 31, 2006	10.99	11.05	10.98	11.00	309,698	-0.06(-0.53%)
Jul 28, 2006	10.99	11.12	10.95	11.06	653,074	+0.22(+2.01%)
Jul 27, 2006	10.98	11.00	10.81	10.84	810,894	-0.00(-0.03%)
Jul 26, 2006	10.81	10.94	10.74	10.85	637,886	-0.00(-0.04%)
Jul 25, 2006	10.74	10.90	10.65	10.85	1,463,968	+0.12(+1.10%)
Jul 24, 2006	10.55	10.75	10.50	10.73	1,147,006	+0.33(+3.17%)
Jul 21, 2006	10.30	10.52	10.30	10.40	573,833	-0.13(-1.24%)
Jul 20, 2006	10.73	10.74	10.51	10.53	483,367	-0.14(-1.31%)
Jul 19, 2006	10.43	10.73	10.39	10.67	1,225,586	+0.40(+3.86%)
Jul 18, 2006	10.30	10.30	10.06	10.28	944,943	+0.10(+0.94%)
Jul 17, 2006	10.24	10.27	10.13	10.18	1,106,065	+0.02(+0.15%)
Jul 14, 2006	10.33	10.33	10.11	10.16	1,281,715	-0.19(-1.83%)
Jul 13, 2006	10.59	10.60	10.34	10.35	1,390,011	-0.33(-3.10%)
Jul 12, 2006	10.96	10.96	10.68	10.69	726,371	-0.26(-2.41%)
Jul 11, 2006	10.88	10.97	10.75	10.95	1,126,536	+0.06(+0.53%)
Jul 10, 2006	10.94	11.03	10.86	10.89	684,109	+0.01(+0.10%)
Jul 07, 2006	11.02	11.04	10.83	10.88	1,351,711	-0.26(-2.35%)
Jul 06, 2006	11.07	11.19	11.06	11.14	631,282	+0.15(+1.37%)
Jul 05, 2006	11.17	11.04	10.95	10.99	321,584	-0.15(-1.37%)
Jul 03, 2006	11.08	11.15	11.08	11.15	182,253	+0.09(+0.82%)
Jun 30, 2006	11.12	11.12	11.02	11.05	256,211	-0.01(-0.07%)
Jun 29, 2006	10.74	11.06	10.74	11.06	832,025	+0.43(+4.01%)
Jun 28, 2006	10.58	10.65	10.53	10.64	321,584	+0.08(+0.73%)
Jun 27, 2006	10.80	10.80	10.55	10.56	521,006	-0.23(-2.11%)
Jun 26, 2006	10.74	10.79	10.68	10.79	1,263,226	+0.05(+0.44%)
Jun 23, 2006	10.73	10.84	10.69	10.74	532,232	-0.04(-0.35%)
Jun 22, 2006	10.75	10.78	10.70	10.78	333,470	-0.09(-0.84%)

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.