Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	13.44	13.79	13.39	13.73	508,811	+0.35(+2.62%)
Aug 30, 2006	12.96	13.45	12.79	13.38	346,099	+0.40(+3.08%)
Aug 29, 2006	12.44	12.98	12.41	12.98	248,500	+0.59(+4.76%)
Aug 28, 2006	12.05	12.42	11.96	12.39	202,549	+0.41(+3.42%)
Aug 25, 2006	11.66	12.03	11.53	11.98	129,997	+0.30(+2.57%)
Aug 24, 2006	11.49	11.88	11.49	11.68	166,440	+0.28(+2.46%)
Aug 23, 2006	12.02	12.18	11.32	11.40	235,851	-0.56(-4.68%)
Aug 22, 2006	12.05	12.08	11.58	11.96	198,801	-0.10(-0.83%)
Aug 21, 2006	12.16	12.17	11.91	12.06	246,960	-0.20(-1.63%)
Aug 18, 2006	12.42	12.54	12.00	12.26	201,181	-0.09(-0.73%)
Aug 17, 2006	11.25	12.47	11.18	12.35	1,198,042	+1.10(+9.78%)
Aug 16, 2006	10.71	11.42	10.57	11.25	841,616	+0.65(+6.13%)
Aug 15, 2006	9.780	10.64	9.750	10.60	886,122	+1.00(+10.42%)
Aug 14, 2006	9.850	10.00	9.530	9.600	526,641	-0.20(-2.04%)
Aug 11, 2006	10.23	10.23	9.640	9.800	525,774	-0.38(-3.73%)
Aug 10, 2006	10.27	10.48	10.10	10.18	290,914	-0.21(-2.02%)
Aug 09, 2006	10.59	10.81	10.30	10.39	632,613	-0.07(-0.67%)
Aug 08, 2006	10.94	11.08	10.36	10.46	376,143	-0.40(-3.68%)
Aug 07, 2006	10.88	11.17	10.75	10.86	189,068	-0.13(-1.18%)
Aug 04, 2006	11.12	11.25	10.85	10.99	316,269	-0.01(-0.09%)
Aug 03, 2006	10.39	11.11	10.27	11.00	1,041,893	+0.49(+4.66%)
Aug 02, 2006	10.93	11.18	10.19	10.51	935,799	-0.41(-3.75%)
Aug 01, 2006	11.33	11.66	10.89	10.92	340,010	-0.58(-5.04%)
Jul 31, 2006	11.73	11.73	11.20	11.50	214,088	-0.31(-2.62%)
Jul 28, 2006	11.63	11.95	11.36	11.81	157,633	+0.31(+2.70%)
Jul 27, 2006	12.00	12.10	11.37	11.50	148,974	-0.40(-3.36%)
Jul 26, 2006	11.78	12.08	11.45	11.90	299,384	+0.18(+1.54%)
Jul 25, 2006	11.51	11.87	11.30	11.72	308,750	+0.42(+3.72%)
Jul 24, 2006	11.10	11.60	11.00	11.30	329,207	+0.20(+1.80%)
Jul 21, 2006	11.36	11.44	10.86	11.10	513,640	-0.33(-2.89%)
Jul 20, 2006	12.00	12.05	11.26	11.43	471,675	-0.55(-4.59%)
Jul 19, 2006	11.55	12.09	11.34	11.98	510,561	+0.43(+3.72%)
Jul 18, 2006	12.11	12.27	11.28	11.55	625,064	-0.45(-3.75%)
Jul 17, 2006	12.00	12.14	11.82	12.00	325,240	+0.05(+0.42%)
Jul 14, 2006	12.02	12.06	11.35	11.95	417,046	-0.10(-0.83%)
Jul 13, 2006	12.52	12.60	12.02	12.05	331,538	-0.53(-4.21%)
Jul 12, 2006	12.98	13.04	12.56	12.58	241,504	-0.42(-3.23%)
Jul 11, 2006	12.75	13.03	12.60	13.00	513,605	+0.15(+1.17%)
Jul 10, 2006	13.44	13.56	12.77	12.85	395,717	-0.59(-4.39%)
Jul 07, 2006	14.25	14.25	13.37	13.44	302,846	-0.81(-5.68%)
Jul 06, 2006	14.23	14.35	13.99	14.25	171,183	+0.07(+0.49%)
Jul 05, 2006	14.64	14.79	13.69	14.18	503,995	-0.66(-4.45%)
Jul 03, 2006	14.35	14.84	14.12	14.84	247,238	+0.64(+4.51%)
Jun 30, 2006	13.80	14.30	13.70	14.20	2,449,038	+0.55(+4.03%)
Jun 29, 2006	12.83	13.75	12.83	13.65	1,083,000	+1.01(+7.99%)
Jun 28, 2006	12.61	13.06	12.50	12.64	457,370	+0.08(+0.64%)
Jun 27, 2006	13.20	13.20	12.46	12.56	370,994	-0.59(-4.49%)
Jun 26, 2006	12.92	13.29	12.92	13.15	267,300	+0.27(+2.10%)
Jun 23, 2006	12.53	13.22	12.37	12.88	230,090	+0.30(+2.38%)
Jun 22, 2006	12.81	12.81	12.39	12.58	300,883	-0.25(-1.95%)
Jun 21, 2006	12.54	13.10	12.48	12.83	373,092	+0.29(+2.31%)
Jun 20, 2006	12.80	12.80	12.27	12.54	352,075	-0.29(-2.26%)
Jun 19, 2006	13.07	13.30	12.79	12.83	189,468	-0.23(-1.76%)
Jun 16, 2006	13.67	13.94	12.90	13.06	710,894	-0.65(-4.74%)
Jun 15, 2006	13.24	13.91	13.22	13.71	415,524	+0.56(+4.26%)
Jun 14, 2006	13.22	13.42	12.90	13.15	127,544	-0.05(-0.38%)
Jun 13, 2006	13.05	13.42	12.75	13.20	365,981	+0.11(+0.84%)
Jun 12, 2006	13.60	13.64	13.08	13.09	307,950	-0.56(-4.10%)
Jun 09, 2006	13.70	13.97	13.62	13.65	180,036	-0.11(-0.80%)
Jun 08, 2006	13.79	13.79	13.08	13.76	397,514	-0.16(-1.15%)
Jun 07, 2006	14.18	14.38	13.83	13.92	355,503	-0.20(-1.42%)
Jun 06, 2006	14.21	14.29	13.81	14.12	293,727	-0.09(-0.63%)
Jun 05, 2006	14.59	14.80	14.09	14.21	679,948	-0.45(-3.07%)
Jun 02, 2006	14.86	15.10	14.30	14.66	256,936	-0.04(-0.27%)

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.