Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	12.11	12.12	12.11	12.12	18,599	+0.01(+0.09%)
Aug 30, 2006	12.11	12.11	12.11	12.11	774	+0.03(+0.25%)
Aug 29, 2006	12.07	12.08	12.07	12.08	2,324	+0.02(+0.16%)
Aug 28, 2006	12.06	12.06	12.06	12.06	774	+0.07(+0.58%)
Aug 25, 2006	11.98	12.02	11.98	11.99	3,874	+0.03(+0.22%)
Aug 24, 2006	12.01	12.01	11.96	11.96	3,874	-0.02(-0.15%)
Aug 23, 2006	12.05	12.05	11.97	11.98	25,574	-0.06(-0.50%)
Aug 22, 2006	12.01	12.04	12.01	12.04	6,974	+0.01(+0.12%)
Aug 21, 2006	12.06	12.06	12.02	12.03	49,598	-0.04(-0.32%)
Aug 18, 2006	12.03	12.07	12.00	12.07	5,424	+0.04(+0.30%)
Aug 17, 2006	12.00	12.07	12.00	12.03	31,774	+0.03(+0.26%)
Aug 16, 2006	11.96	12.00	11.96	12.00	41,849	+0.08(+0.69%)
Aug 15, 2006	11.85	11.92	11.85	11.92	10,074	+0.18(+1.49%)
Aug 14, 2006	11.79	11.79	11.74	11.74	3,874	+0.03(+0.22%)
Aug 11, 2006	11.73	11.73	11.69	11.72	13,174	-0.06(-0.50%)
Aug 10, 2006	11.70	11.78	11.67	11.78	22,474	+0.06(+0.54%)
Aug 09, 2006	11.86	11.87	11.71	11.71	84,473	-0.07(-0.63%)
Aug 08, 2006	11.86	11.86	11.76	11.79	148,021	-0.05(-0.39%)
Aug 07, 2006	11.82	11.84	11.82	11.83	13,949	-0.02(-0.13%)
Aug 04, 2006	11.94	11.95	11.81	11.85	17,824	-0.02(-0.18%)
Aug 03, 2006	11.80	11.87	11.80	11.87	26,349	+0.03(+0.26%)
Aug 02, 2006	11.84	11.88	11.82	11.84	79,048	+0.11(+0.95%)
Aug 01, 2006	11.77	11.77	11.73	11.73	6,199	-0.10(-0.83%)
Jul 31, 2006	11.80	11.83	11.80	11.83	17,049	-0.01(-0.04%)
Jul 28, 2006	11.75	11.83	11.75	11.83	5,424	+0.15(+1.26%)
Jul 27, 2006	11.76	11.78	11.69	11.69	12,399	-0.09(-0.79%)
Jul 26, 2006	11.72	11.80	11.72	11.78	6,199	+0.02(+0.14%)
Jul 25, 2006	11.74	11.76	11.68	11.76	4,649	+0.11(+0.91%)
Jul 24, 2006	11.52	11.66	11.52	11.66	11,624	+0.18(+1.55%)
Jul 21, 2006	11.54	11.54	11.47	11.48	9,299	-0.10(-0.89%)
Jul 20, 2006	11.72	11.73	11.58	11.58	38,749	-0.14(-1.16%)
Jul 19, 2006	11.55	11.72	11.55	11.72	79,823	+0.25(+2.16%)
Jul 18, 2006	11.49	11.49	11.36	11.47	34,874	+0.03(+0.23%)
Jul 17, 2006	11.47	11.50	11.44	11.44	21,699	-0.04(-0.38%)
Jul 14, 2006	11.52	11.52	11.44	11.49	60,448	-0.06(-0.55%)
Jul 13, 2006	11.64	11.64	11.53	11.55	11,624	-0.17(-1.45%)
Jul 12, 2006	11.79	11.79	11.72	11.72	4,649	-0.11(-0.93%)
Jul 11, 2006	11.76	11.83	11.76	11.83	3,099	+0.03(+0.23%)
Jul 10, 2006	11.83	11.83	11.80	11.80	3,874	+0.02(+0.21%)
Jul 07, 2006	11.82	11.86	11.77	11.78	30,999	-0.09(-0.79%)
Jul 06, 2006	11.87	11.90	11.85	11.87	68,973	+0.04(+0.34%)
Jul 05, 2006	11.87	11.87	11.81	11.83	123,222	-0.11(-0.92%)
Jul 03, 2006	11.87	11.94	11.87	11.94	14,724	+0.08(+0.70%)
Jun 30, 2006	11.87	11.89	11.85	11.86	27,899	+0.08(+0.70%)
Jun 29, 2006	11.51	11.78	11.51	11.78	20,149	+0.21(+1.77%)
Jun 28, 2006	11.55	11.57	11.52	11.57	10,849	+0.02(+0.16%)
Jun 27, 2006	11.66	11.66	11.54	11.55	86,798	-0.08(-0.65%)
Jun 26, 2006	11.59	11.63	11.59	11.63	6,199	+0.03(+0.29%)
Jun 23, 2006	11.54	11.60	11.54	11.60	3,874	+0.03(+0.27%)
Jun 22, 2006	11.59	11.59	11.56	11.56	30,224	-0.07(-0.59%)
Jun 21, 2006	11.66	11.66	11.63	11.63	7,749	+0.14(+1.18%)
Jun 20, 2006	11.56	11.56	11.50	11.50	40,299	+0.01(+0.08%)
Jun 19, 2006	11.66	11.66	11.49	11.49	16,274	-0.14(-1.17%)
Jun 16, 2006	11.63	11.63	11.58	11.62	20,924	+0.04(+0.31%)
Jun 15, 2006	11.51	11.59	11.51	11.59	4,649	+0.22(+1.91%)
Jun 14, 2006	11.41	11.44	11.37	11.37	16,274	-0.03(-0.26%)
Jun 13, 2006	11.49	11.51	11.37	11.40	31,774	-0.12(-1.03%)
Jun 12, 2006	11.68	11.68	11.51	11.52	278,219	-0.16(-1.39%)
Jun 09, 2006	11.73	11.79	11.68	11.68	9,299	-0.05(-0.45%)
Jun 08, 2006	11.67	11.73	11.51	11.73	125,547	-0.02(-0.19%)
Jun 07, 2006	11.80	11.89	11.76	11.76	86,023	-0.04(-0.36%)
Jun 06, 2006	11.86	11.86	11.73	11.80	21,699	-0.03(-0.25%)
Jun 05, 2006	12.02	12.02	11.83	11.83	14,724	-0.22(-1.80%)
Jun 02, 2006	12.03	12.05	12.00	12.05	9,299	+0.03(+0.29%)

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.