Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	9.630	9.846	9.484	9.596	767,272	-0.04(-0.45%)
Aug 30, 2006	9.518	9.656	9.423	9.639	883,251	+0.09(+0.99%)
Aug 29, 2006	9.277	9.622	9.277	9.544	1,110,541	+0.09(+0.91%)
Aug 28, 2006	9.251	9.550	9.191	9.458	1,091,659	+0.07(+0.73%)
Aug 25, 2006	8.346	9.570	8.234	9.389	4,503,619	+0.46(+5.12%)
Aug 24, 2006	8.966	9.079	8.699	8.932	876,200	-0.07(-0.77%)
Aug 23, 2006	9.260	9.346	8.915	9.001	771,788	-0.33(-3.51%)
Aug 22, 2006	9.389	9.484	9.268	9.329	799,531	-0.11(-1.19%)
Aug 21, 2006	9.492	9.510	9.406	9.441	405,420	-0.11(-1.17%)
Aug 18, 2006	9.510	9.587	9.441	9.553	599,041	+0.07(+0.73%)
Aug 17, 2006	9.561	9.673	9.449	9.484	935,690	-0.08(-0.81%)
Aug 16, 2006	9.639	9.708	9.518	9.561	509,070	-0.03(-0.27%)
Aug 15, 2006	9.536	9.699	9.510	9.587	329,755	+0.15(+1.55%)
Aug 14, 2006	9.630	9.630	9.415	9.441	494,998	-0.09(-0.91%)
Aug 11, 2006	9.613	9.708	9.492	9.527	386,473	-0.12(-1.25%)
Aug 10, 2006	9.553	9.915	9.492	9.648	417,259	+0.03(+0.36%)
Aug 09, 2006	9.570	9.708	9.553	9.613	611,385	+0.05(+0.54%)
Aug 08, 2006	9.544	9.768	9.544	9.561	708,238	+0.01(+0.09%)
Aug 07, 2006	9.665	9.665	9.510	9.553	538,196	-0.16(-1.60%)
Aug 04, 2006	9.958	10.10	9.648	9.708	651,951	-0.16(-1.66%)
Aug 03, 2006	10.27	10.29	9.837	9.872	1,276,260	-0.41(-3.94%)
Aug 02, 2006	10.10	10.28	9.967	10.28	377,915	+0.22(+2.23%)
Aug 01, 2006	10.55	10.60	9.992	10.05	568,289	-0.55(-5.20%)
Jul 31, 2006	10.55	10.66	10.38	10.60	965,591	+0.02(+0.16%)
Jul 28, 2006	10.28	10.61	10.22	10.59	841,742	+0.36(+3.54%)
Jul 27, 2006	10.23	10.34	10.12	10.23	634,448	+0.04(+0.42%)
Jul 26, 2006	10.19	10.25	10.06	10.18	262,967	-0.05(-0.51%)
Jul 25, 2006	10.12	10.38	9.949	10.23	653,710	+0.09(+0.85%)
Jul 24, 2006	9.837	10.28	9.837	10.15	183,073	+0.31(+3.15%)
Jul 21, 2006	9.932	9.906	9.734	9.837	569,280	-0.09(-0.95%)
Jul 20, 2006	10.25	10.39	9.915	9.932	272,329	-0.28(-2.78%)
Jul 19, 2006	10.07	10.41	10.00	10.22	355,982	+0.15(+1.45%)
Jul 18, 2006	10.27	10.35	9.923	10.07	392,943	-0.15(-1.43%)
Jul 17, 2006	10.29	10.34	10.04	10.22	209,770	-0.09(-0.84%)
Jul 14, 2006	10.35	10.49	10.29	10.30	381,165	-0.07(-0.67%)
Jul 13, 2006	10.34	10.61	10.19	10.37	359,615	-0.03(-0.25%)
Jul 12, 2006	10.68	10.70	10.34	10.40	224,051	-0.31(-2.90%)
Jul 11, 2006	10.79	10.79	10.41	10.71	411,532	-0.07(-0.64%)
Jul 10, 2006	10.15	10.89	10.15	10.78	1,151,270	+0.62(+6.11%)
Jul 07, 2006	10.10	10.21	10.00	10.16	519,179	+0.03(+0.26%)
Jul 06, 2006	10.27	10.43	10.10	10.13	440,383	-0.16(-1.59%)
Jul 05, 2006	10.20	10.39	10.17	10.29	506,193	+0.08(+0.76%)
Jul 03, 2006	10.17	10.24	10.11	10.22	375,656	+0.02(+0.17%)
Jun 30, 2006	10.29	10.30	10.09	10.20	1,468,652	-0.03(-0.25%)
Jun 29, 2006	10.22	10.29	10.18	10.23	801,125	+0.06(+0.59%)
Jun 28, 2006	10.37	10.43	10.14	10.16	718,861	-0.16(-1.59%)
Jun 27, 2006	10.53	10.60	10.29	10.33	940,362	-0.22(-2.12%)
Jun 26, 2006	10.72	10.86	10.48	10.55	781,639	-0.26(-2.39%)
Jun 23, 2006	11.04	11.04	10.73	10.81	473,093	-0.22(-1.96%)
Jun 22, 2006	10.79	11.28	10.78	11.03	502,617	-0.07(-0.62%)
Jun 21, 2006	10.90	11.25	10.89	11.10	374,710	+0.09(+0.78%)
Jun 20, 2006	10.96	11.08	10.90	11.01	361,354	+0.02(+0.16%)
Jun 19, 2006	11.29	11.29	10.84	10.99	369,669	-0.34(-2.97%)
Jun 16, 2006	11.33	11.36	11.12	11.33	908,265	-0.03(-0.23%)
Jun 15, 2006	10.98	11.36	10.97	11.35	541,588	+0.40(+3.62%)
Jun 14, 2006	10.82	11.07	10.82	10.96	393,514	+0.12(+1.11%)
Jun 13, 2006	10.90	11.30	10.82	10.84	325,642	-0.12(-1.10%)
Jun 12, 2006	11.29	11.29	10.92	10.96	247,988	-0.35(-3.13%)
Jun 09, 2006	11.41	11.53	11.25	11.31	292,605	-0.05(-0.45%)
Jun 08, 2006	11.04	11.41	10.93	11.36	735,320	+0.27(+2.41%)
Jun 07, 2006	11.10	11.28	10.96	11.10	553,764	-0.03(-0.23%)
Jun 06, 2006	11.03	11.16	10.91	11.12	386,191	+0.12(+1.10%)
Jun 05, 2006	11.29	11.32	10.94	11.00	577,777	-0.32(-2.82%)
Jun 02, 2006	11.33	11.54	11.14	11.32	329,496	-0.06(-0.53%)

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.