Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	12.59	12.79	12.48	12.57	121,335	-0.05(-0.42%)
Aug 30, 2006	12.46	12.82	12.26	12.62	216,171	+0.21(+1.73%)
Aug 29, 2006	12.31	12.51	12.09	12.41	245,149	+0.12(+1.00%)
Aug 28, 2006	12.28	12.35	11.98	12.28	151,658	-0.04(-0.31%)
Aug 25, 2006	12.00	12.40	12.00	12.32	389,185	+0.24(+1.96%)
Aug 24, 2006	12.33	12.50	11.98	12.09	154,877	-0.12(-1.00%)
Aug 23, 2006	12.69	12.69	12.19	12.21	239,345	-0.44(-3.45%)
Aug 22, 2006	12.25	12.67	12.25	12.64	497,592	+0.32(+2.61%)
Aug 21, 2006	12.24	12.45	12.24	12.32	179,716	-0.08(-0.62%)
Aug 18, 2006	12.50	12.50	12.27	12.40	153,164	-0.02(-0.12%)
Aug 17, 2006	11.96	12.73	11.96	12.41	368,327	+0.38(+3.18%)
Aug 16, 2006	11.85	12.18	11.65	12.03	435,213	+0.28(+2.34%)
Aug 15, 2006	11.49	11.79	11.39	11.76	444,315	+0.49(+4.35%)
Aug 14, 2006	11.04	11.60	11.02	11.27	324,301	+0.34(+3.15%)
Aug 11, 2006	10.72	11.04	10.59	10.92	455,261	+0.14(+1.28%)
Aug 10, 2006	10.51	11.25	10.34	10.78	331,606	+0.33(+3.15%)
Aug 09, 2006	10.72	11.47	10.18	10.46	878,230	+0.14(+1.34%)
Aug 08, 2006	10.73	10.91	10.22	10.32	331,601	-0.31(-2.88%)
Aug 07, 2006	11.04	11.05	10.53	10.62	355,968	-0.54(-4.87%)
Aug 04, 2006	11.47	11.47	11.04	11.17	317,733	-0.18(-1.62%)
Aug 03, 2006	11.01	11.47	10.55	11.35	503,758	+0.40(+3.63%)
Aug 02, 2006	9.904	10.99	9.904	10.95	555,006	+1.17(+11.97%)
Aug 01, 2006	9.651	9.850	9.575	9.781	336,647	+0.02(+0.24%)
Jul 31, 2006	9.720	9.935	9.613	9.759	686,772	-0.07(-0.70%)
Jul 28, 2006	9.812	9.942	9.682	9.827	477,399	+0.11(+1.18%)
Jul 27, 2006	10.06	10.11	9.590	9.713	302,819	-0.25(-2.53%)
Jul 26, 2006	10.29	10.31	9.927	9.965	422,331	-0.36(-3.48%)
Jul 25, 2006	10.29	10.41	10.19	10.32	730,536	+0.02(+0.15%)
Jul 24, 2006	10.18	10.33	10.13	10.31	235,794	+0.21(+2.12%)
Jul 21, 2006	9.965	10.15	9.965	10.10	248,054	+0.07(+0.69%)
Jul 20, 2006	10.29	10.47	9.980	10.03	452,202	-0.24(-2.38%)
Jul 19, 2006	10.59	10.68	9.973	10.27	979,130	-0.36(-3.38%)
Jul 18, 2006	10.80	11.06	10.50	10.63	398,911	-0.05(-0.50%)
Jul 17, 2006	10.65	10.92	10.58	10.68	199,677	+0.02(+0.22%)
Jul 14, 2006	10.75	11.16	10.56	10.66	355,111	-0.21(-1.97%)
Jul 13, 2006	11.10	11.17	10.74	10.88	404,277	-0.23(-2.07%)
Jul 12, 2006	11.52	11.59	11.07	11.11	282,321	-0.47(-4.10%)
Jul 11, 2006	11.68	11.72	11.41	11.58	413,202	-0.13(-1.11%)
Jul 10, 2006	11.99	12.02	11.67	11.71	199,074	-0.26(-2.17%)
Jul 07, 2006	12.28	12.38	11.89	11.97	212,783	-0.38(-3.10%)
Jul 06, 2006	12.45	12.67	12.29	12.35	236,120	-0.05(-0.43%)
Jul 05, 2006	12.64	12.71	12.25	12.41	213,041	-0.44(-3.45%)
Jul 03, 2006	12.63	12.89	12.45	12.85	142,740	+0.28(+2.19%)
Jun 30, 2006	12.38	12.62	12.12	12.58	479,725	+0.25(+2.05%)
Jun 29, 2006	11.69	12.34	11.57	12.32	180,173	+0.73(+6.27%)
Jun 28, 2006	11.76	11.81	11.43	11.60	143,929	-0.09(-0.79%)
Jun 27, 2006	11.53	11.93	11.53	11.69	232,958	+0.15(+1.26%)
Jun 26, 2006	12.68	12.68	11.52	11.54	574,099	-1.00(-7.99%)
Jun 23, 2006	12.41	12.74	12.32	12.54	238,725	+0.17(+1.36%)
Jun 22, 2006	12.62	12.68	12.28	12.38	108,906	-0.21(-1.64%)
Jun 21, 2006	12.18	12.63	12.09	12.58	185,257	+0.35(+2.88%)
Jun 20, 2006	12.16	12.34	11.99	12.23	192,584	+0.13(+1.08%)
Jun 19, 2006	12.25	12.47	11.91	12.10	174,361	-0.04(-0.31%)
Jun 16, 2006	12.39	12.51	12.07	12.14	492,091	-0.25(-2.04%)
Jun 15, 2006	12.03	12.56	12.01	12.39	288,387	+0.51(+4.25%)
Jun 14, 2006	11.86	12.19	11.54	11.89	328,013	+0.05(+0.45%)
Jun 13, 2006	12.12	12.41	11.79	11.83	237,079	-0.34(-2.83%)
Jun 12, 2006	12.64	12.64	12.14	12.18	205,490	-0.41(-3.22%)
Jun 09, 2006	12.87	12.90	12.45	12.58	140,561	-0.08(-0.66%)
Jun 08, 2006	12.57	12.81	12.25	12.67	326,917	+0.03(+0.24%)
Jun 07, 2006	12.88	13.16	12.58	12.64	122,554	-0.18(-1.43%)
Jun 06, 2006	13.07	13.21	12.63	12.82	339,183	-0.17(-1.30%)
Jun 05, 2006	12.97	13.21	12.92	12.99	298,364	-0.08(-0.59%)
Jun 02, 2006	13.19	13.27	12.90	13.06	282,519	+0.17(+1.31%)

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.