Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	10.75	10.87	10.66	10.69	609,914	-0.05(-0.49%)
Aug 30, 2006	10.83	10.92	10.63	10.74	331,754	-0.09(-0.79%)
Aug 29, 2006	10.62	11.01	10.60	10.83	691,291	+0.24(+2.30%)
Aug 28, 2006	10.47	10.60	10.45	10.58	340,138	+0.07(+0.66%)
Aug 25, 2006	10.69	10.69	10.50	10.52	316,300	-0.19(-1.78%)
Aug 24, 2006	10.88	10.93	10.55	10.71	840,728	-0.17(-1.60%)
Aug 23, 2006	11.11	11.13	10.79	10.88	442,229	-0.23(-2.08%)
Aug 22, 2006	11.07	11.18	11.01	11.11	312,026	+0.02(+0.15%)
Aug 21, 2006	10.96	11.10	10.82	11.10	315,972	+0.13(+1.22%)
Aug 18, 2006	10.98	11.23	10.75	10.96	888,075	-0.02(-0.15%)
Aug 17, 2006	10.16	11.88	10.14	10.98	4,196,247	-1.96(-15.17%)
Aug 16, 2006	12.60	12.98	12.56	12.94	371,045	+0.42(+3.34%)
Aug 15, 2006	12.21	12.52	12.11	12.52	169,000	+0.48(+3.97%)
Aug 14, 2006	12.07	12.31	11.93	12.04	219,635	-0.00(-0.03%)
Aug 11, 2006	12.25	12.37	12.02	12.05	250,870	-0.24(-1.98%)
Aug 10, 2006	12.20	12.49	12.17	12.29	303,642	+0.01(+0.07%)
Aug 09, 2006	12.45	12.58	12.26	12.28	156,506	-0.11(-0.92%)
Aug 08, 2006	12.71	12.74	12.38	12.40	159,794	-0.28(-2.24%)
Aug 07, 2006	12.67	12.77	12.54	12.68	232,786	-0.17(-1.29%)
Aug 04, 2006	12.86	12.96	12.63	12.85	335,699	+0.04(+0.35%)
Aug 03, 2006	12.45	12.92	12.38	12.80	371,867	+0.31(+2.50%)
Aug 02, 2006	12.21	12.53	12.21	12.49	327,151	+0.30(+2.43%)
Aug 01, 2006	11.99	12.21	11.66	12.19	747,844	+0.17(+1.38%)
Jul 31, 2006	11.90	12.17	11.88	12.03	167,849	+0.09(+0.71%)
Jul 28, 2006	11.69	12.01	11.69	11.94	133,655	+0.28(+2.43%)
Jul 27, 2006	12.11	12.18	11.64	11.66	287,366	-0.37(-3.10%)
Jul 26, 2006	12.76	12.76	11.99	12.03	470,176	-0.83(-6.46%)
Jul 25, 2006	12.76	12.96	12.69	12.86	178,042	+0.09(+0.70%)
Jul 24, 2006	12.50	12.88	12.56	12.77	152,725	+0.28(+2.24%)
Jul 21, 2006	12.78	12.78	12.30	12.49	143,354	-0.29(-2.25%)
Jul 20, 2006	12.82	13.11	12.76	12.78	487,603	-0.05(-0.38%)
Jul 19, 2006	12.08	12.83	12.08	12.83	264,844	+0.80(+6.68%)
Jul 18, 2006	12.16	12.19	11.85	12.03	294,435	-0.11(-0.87%)
Jul 17, 2006	12.19	12.33	12.07	12.13	130,038	-0.07(-0.56%)
Jul 14, 2006	12.47	12.47	12.08	12.20	333,233	-0.34(-2.75%)
Jul 13, 2006	12.77	12.91	12.45	12.55	190,536	-0.27(-2.12%)
Jul 12, 2006	13.26	13.30	12.79	12.82	230,320	-0.44(-3.30%)
Jul 11, 2006	13.50	13.50	12.97	13.26	575,884	-0.29(-2.13%)
Jul 10, 2006	13.46	13.70	13.46	13.54	381,566	+0.10(+0.75%)
Jul 07, 2006	13.39	13.53	13.28	13.44	419,378	+0.02(+0.12%)
Jul 06, 2006	13.71	13.73	13.33	13.43	260,241	+0.02(+0.15%)
Jul 05, 2006	13.22	13.41	12.95	13.41	669,755	+0.19(+1.47%)
Jul 03, 2006	13.14	13.38	13.04	13.21	282,599	-0.17(-1.27%)
Jun 30, 2006	13.37	13.41	13.18	13.38	443,544	+0.01(+0.06%)
Jun 29, 2006	12.55	13.37	12.55	13.37	324,520	+0.86(+6.90%)
Jun 28, 2006	12.65	12.72	12.35	12.51	167,521	-0.12(-0.96%)
Jun 27, 2006	12.84	12.95	12.57	12.63	163,411	-0.17(-1.33%)
Jun 26, 2006	12.65	12.84	12.62	12.80	157,328	+0.23(+1.81%)
Jun 23, 2006	12.50	12.68	12.42	12.58	108,173	+0.03(+0.26%)
Jun 22, 2006	12.61	12.69	12.36	12.54	103,241	-0.09(-0.74%)
Jun 21, 2006	12.37	12.72	12.37	12.64	143,354	+0.27(+2.16%)
Jun 20, 2006	12.57	12.69	12.31	12.37	192,345	-0.22(-1.77%)
Jun 19, 2006	12.98	12.98	12.57	12.59	263,364	-0.39(-3.00%)
Jun 16, 2006	12.98	13.03	12.75	12.98	663,672	+0.00(+0.00%)
Jun 15, 2006	12.56	13.05	12.56	12.98	192,509	+0.52(+4.16%)
Jun 14, 2006	12.43	12.54	12.28	12.46	261,556	+0.01(+0.10%)
Jun 13, 2006	12.46	12.75	12.41	12.45	421,186	-0.03(-0.23%)
Jun 12, 2006	12.90	12.90	12.47	12.48	255,966	-0.43(-3.33%)
Jun 09, 2006	12.83	12.99	12.72	12.91	334,877	+0.14(+1.08%)
Jun 08, 2006	12.86	12.94	12.49	12.77	350,824	-0.11(-0.85%)
Jun 07, 2006	12.65	13.10	12.60	12.88	348,358	+0.21(+1.63%)
Jun 06, 2006	12.76	12.90	12.53	12.67	324,849	-0.09(-0.70%)
Jun 05, 2006	12.98	13.00	12.74	12.76	415,925	-0.19(-1.50%)
Jun 02, 2006	13.32	13.33	12.91	12.96	296,573	-0.37(-2.74%)

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.