Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	11.59	11.69	11.52	11.56	1,580,596	-0.02(-0.20%)
Aug 30, 2006	11.78	11.79	11.56	11.59	2,270,769	-0.19(-1.60%)
Aug 29, 2006	11.42	11.81	11.42	11.78	2,667,956	+0.40(+3.52%)
Aug 28, 2006	11.30	11.44	11.28	11.37	1,136,658	+0.02(+0.14%)
Aug 25, 2006	11.19	11.39	11.17	11.36	1,527,858	+0.17(+1.54%)
Aug 24, 2006	11.41	11.42	11.13	11.19	1,859,314	-0.19(-1.66%)
Aug 23, 2006	11.36	11.40	11.30	11.37	2,598,658	-0.05(-0.48%)
Aug 22, 2006	11.38	11.44	11.28	11.43	2,006,954	+0.05(+0.48%)
Aug 21, 2006	11.27	11.52	11.27	11.37	2,445,541	+0.18(+1.61%)
Aug 18, 2006	11.20	11.22	11.01	11.19	2,525,667	-0.05(-0.42%)
Aug 17, 2006	10.85	11.26	10.81	11.24	3,577,996	+0.39(+3.62%)
Aug 16, 2006	10.68	10.85	10.54	10.85	3,117,371	+0.22(+2.07%)
Aug 15, 2006	10.63	10.70	10.60	10.63	1,902,498	+0.05(+0.45%)
Aug 14, 2006	10.55	10.78	10.54	10.58	1,883,135	+0.02(+0.22%)
Aug 11, 2006	10.46	10.61	10.43	10.56	1,873,199	+0.09(+0.90%)
Aug 10, 2006	10.32	10.53	10.24	10.46	2,328,856	+0.16(+1.52%)
Aug 09, 2006	10.39	10.47	10.25	10.31	1,908,103	-0.05(-0.45%)
Aug 08, 2006	10.40	10.54	10.32	10.35	2,481,209	-0.04(-0.38%)
Aug 07, 2006	10.48	10.56	10.38	10.39	2,029,501	-0.19(-1.78%)
Aug 04, 2006	10.87	10.90	10.46	10.58	2,876,231	-0.13(-1.17%)
Aug 03, 2006	10.83	10.84	10.68	10.71	3,034,571	-0.25(-2.29%)
Aug 02, 2006	10.82	11.02	10.74	10.96	3,990,342	+0.15(+1.38%)
Aug 01, 2006	11.07	11.11	10.78	10.81	5,389,414	-0.30(-2.69%)
Jul 31, 2006	10.72	11.35	10.35	11.11	7,739,035	-0.33(-2.88%)
Jul 28, 2006	11.11	11.44	11.09	11.44	4,000,788	+0.33(+2.97%)
Jul 27, 2006	11.26	11.38	11.10	11.11	1,488,878	-0.15(-1.33%)
Jul 26, 2006	11.18	11.37	11.18	11.26	1,440,854	+0.00(+0.00%)
Jul 25, 2006	11.29	11.46	11.22	11.26	1,939,058	-0.15(-1.31%)
Jul 24, 2006	11.20	11.44	11.16	11.41	1,846,449	+0.21(+1.89%)
Jul 21, 2006	11.66	11.71	11.19	11.19	1,957,528	-0.33(-2.86%)
Jul 20, 2006	11.47	11.64	11.42	11.52	1,337,162	+0.08(+0.69%)
Jul 19, 2006	11.30	11.48	11.29	11.45	2,030,265	+0.23(+2.03%)
Jul 18, 2006	11.16	11.33	11.08	11.22	2,278,285	+0.06(+0.56%)
Jul 17, 2006	11.16	11.26	11.08	11.16	1,995,362	-0.13(-1.11%)
Jul 14, 2006	11.52	11.61	11.20	11.28	2,265,291	-0.29(-2.51%)
Jul 13, 2006	11.91	11.99	11.53	11.57	2,052,685	-0.33(-2.77%)
Jul 12, 2006	12.12	12.17	11.87	11.90	1,491,044	-0.26(-2.13%)
Jul 11, 2006	12.00	12.17	11.89	12.16	1,785,431	+0.16(+1.37%)
Jul 10, 2006	11.78	12.17	11.62	12.00	3,084,760	+0.65(+5.74%)
Jul 07, 2006	11.62	11.62	11.33	11.34	1,625,945	-0.32(-2.76%)
Jul 06, 2006	11.41	11.69	11.35	11.67	1,725,178	+0.32(+2.84%)
Jul 05, 2006	11.59	11.64	11.32	11.34	2,391,785	-0.31(-2.69%)
Jul 03, 2006	11.63	11.78	11.62	11.66	1,030,164	-0.01(-0.07%)
Jun 30, 2006	11.75	11.77	11.53	11.67	2,762,985	+0.01(+0.07%)
Jun 29, 2006	11.40	11.67	11.37	11.66	1,533,208	+0.45(+3.99%)
Jun 28, 2006	11.38	11.46	11.19	11.21	1,871,289	-0.11(-0.97%)
Jun 27, 2006	11.67	11.72	11.27	11.32	3,926,267	-0.41(-3.48%)
Jun 26, 2006	11.79	11.97	11.67	11.73	2,566,685	-0.06(-0.47%)
Jun 23, 2006	11.70	11.82	11.63	11.78	3,995,565	+0.10(+0.87%)
Jun 22, 2006	11.63	11.98	11.63	11.68	4,161,803	+0.09(+0.81%)
Jun 21, 2006	11.52	11.78	11.48	11.59	3,500,036	+0.15(+1.30%)
Jun 20, 2006	11.53	11.63	11.39	11.44	2,599,295	-0.05(-0.48%)
Jun 19, 2006	11.47	11.64	11.42	11.49	2,793,303	+0.10(+0.90%)
Jun 16, 2006	11.45	11.50	11.34	11.39	2,245,164	-0.06(-0.48%)
Jun 15, 2006	11.61	11.64	11.33	11.45	3,222,209	-0.11(-0.95%)
Jun 14, 2006	11.52	11.66	11.38	11.56	2,381,467	+0.00(+0.00%)
Jun 13, 2006	11.90	12.03	11.49	11.56	3,456,598	-0.33(-2.77%)
Jun 12, 2006	12.05	12.17	11.87	11.89	1,109,143	-0.16(-1.30%)
Jun 09, 2006	12.14	12.20	12.01	12.04	1,838,805	-0.10(-0.84%)
Jun 08, 2006	12.41	12.44	12.06	12.14	3,063,742	-0.20(-1.65%)
Jun 07, 2006	12.26	12.53	12.17	12.35	2,100,837	+0.09(+0.77%)
Jun 06, 2006	12.25	12.38	12.00	12.25	3,011,769	+0.01(+0.06%)
Jun 05, 2006	12.49	12.51	12.25	12.25	1,255,763	-0.24(-1.95%)
Jun 02, 2006	12.57	12.60	12.34	12.49	2,553,309	+0.01(+0.06%)

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.