Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	11.17	11.42	11.00	11.13	661,513	-0.05(-0.45%)
Aug 30, 2006	11.04	11.20	10.93	11.18	761,506	+0.11(+0.99%)
Aug 29, 2006	10.76	11.16	10.76	11.07	957,467	+0.10(+0.91%)
Aug 28, 2006	10.73	11.08	10.66	10.97	941,187	+0.08(+0.73%)
Aug 25, 2006	9.680	11.10	9.550	10.89	3,882,850	+0.53(+5.12%)
Aug 24, 2006	10.40	10.53	10.09	10.36	755,427	-0.08(-0.77%)
Aug 23, 2006	10.74	10.84	10.34	10.44	665,407	-0.38(-3.51%)
Aug 22, 2006	10.89	11.00	10.75	10.82	689,326	-0.13(-1.19%)
Aug 21, 2006	11.01	11.03	10.91	10.95	349,538	-0.13(-1.17%)
Aug 18, 2006	11.03	11.12	10.95	11.08	516,471	+0.08(+0.73%)
Aug 17, 2006	11.09	11.22	10.96	11.00	806,717	-0.09(-0.81%)
Aug 16, 2006	11.18	11.26	11.04	11.09	438,901	-0.03(-0.27%)
Aug 15, 2006	11.06	11.25	11.03	11.12	284,303	+0.17(+1.55%)
Aug 14, 2006	11.17	11.17	10.92	10.95	426,769	-0.10(-0.90%)
Aug 11, 2006	11.15	11.26	11.01	11.05	333,203	-0.14(-1.25%)
Aug 10, 2006	11.08	11.50	11.01	11.19	359,745	+0.04(+0.36%)
Aug 09, 2006	11.10	11.26	11.08	11.15	527,113	+0.06(+0.54%)
Aug 08, 2006	11.07	11.33	11.07	11.09	610,616	+0.01(+0.09%)
Aug 07, 2006	11.21	11.21	11.03	11.08	464,013	-0.18(-1.60%)
Aug 04, 2006	11.55	11.71	11.19	11.26	562,088	-0.19(-1.66%)
Aug 03, 2006	11.91	11.93	11.41	11.45	1,100,343	-0.47(-3.94%)
Aug 02, 2006	11.72	11.92	11.56	11.92	325,824	+0.26(+2.23%)
Aug 01, 2006	12.24	12.30	11.59	11.66	489,958	-0.64(-5.20%)
Jul 31, 2006	12.24	12.36	12.04	12.30	832,496	+0.02(+0.16%)
Jul 28, 2006	11.92	12.31	11.85	12.28	725,718	+0.42(+3.54%)
Jul 27, 2006	11.87	11.99	11.74	11.86	546,997	+0.05(+0.42%)
Jul 26, 2006	11.82	11.89	11.67	11.81	226,721	-0.06(-0.51%)
Jul 25, 2006	11.74	12.04	11.54	11.87	563,604	+0.10(+0.85%)
Jul 24, 2006	11.41	11.92	11.41	11.77	157,839	+0.36(+3.16%)
Jul 21, 2006	11.52	11.49	11.29	11.41	490,812	-0.11(-0.95%)
Jul 20, 2006	11.89	12.05	11.50	11.52	234,792	-0.33(-2.78%)
Jul 19, 2006	11.68	12.07	11.60	11.85	306,915	+0.17(+1.46%)
Jul 18, 2006	11.91	12.00	11.51	11.68	338,781	-0.17(-1.43%)
Jul 17, 2006	11.93	11.99	11.65	11.85	180,856	-0.10(-0.84%)
Jul 14, 2006	12.00	12.17	11.94	11.95	328,626	-0.08(-0.67%)
Jul 13, 2006	11.99	12.31	11.82	12.03	310,047	-0.03(-0.25%)
Jul 12, 2006	12.39	12.41	11.99	12.06	193,169	-0.36(-2.90%)
Jul 11, 2006	12.51	12.51	12.07	12.42	354,808	-0.08(-0.64%)
Jul 10, 2006	11.77	12.63	11.77	12.50	992,582	+0.72(+6.11%)
Jul 07, 2006	11.71	11.84	11.60	11.78	447,617	+0.03(+0.26%)
Jul 06, 2006	11.91	12.10	11.71	11.75	379,682	-0.19(-1.59%)
Jul 05, 2006	11.83	12.05	11.80	11.94	436,421	+0.09(+0.76%)
Jul 03, 2006	11.80	11.88	11.73	11.85	323,877	+0.02(+0.17%)
Jun 30, 2006	11.94	11.95	11.70	11.83	1,266,216	-0.03(-0.25%)
Jun 29, 2006	11.85	11.93	11.81	11.86	690,700	+0.07(+0.59%)
Jun 28, 2006	12.03	12.10	11.76	11.79	619,775	-0.19(-1.59%)
Jun 27, 2006	12.21	12.30	11.94	11.98	810,745	-0.26(-2.12%)
Jun 26, 2006	12.43	12.60	12.15	12.24	673,900	-0.30(-2.39%)
Jun 23, 2006	12.80	12.80	12.45	12.54	407,883	-0.25(-1.95%)
Jun 22, 2006	12.52	13.08	12.50	12.79	433,338	-0.08(-0.62%)
Jun 21, 2006	12.64	13.05	12.63	12.87	323,061	+0.10(+0.78%)
Jun 20, 2006	12.71	12.85	12.64	12.77	311,546	+0.02(+0.16%)
Jun 19, 2006	13.09	13.10	12.57	12.75	318,715	-0.39(-2.97%)
Jun 16, 2006	13.14	13.18	12.90	13.14	783,072	-0.03(-0.23%)
Jun 15, 2006	12.74	13.18	12.72	13.17	466,937	+0.46(+3.62%)
Jun 14, 2006	12.55	12.84	12.55	12.71	339,273	+0.14(+1.11%)
Jun 13, 2006	12.64	13.11	12.55	12.57	280,757	-0.14(-1.10%)
Jun 12, 2006	13.09	13.09	12.67	12.71	213,806	-0.41(-3.12%)
Jun 09, 2006	13.23	13.37	13.05	13.12	252,273	-0.06(-0.46%)
Jun 08, 2006	12.80	13.23	12.68	13.18	633,965	+0.31(+2.41%)
Jun 07, 2006	12.88	13.08	12.71	12.87	477,435	-0.03(-0.23%)
Jun 06, 2006	12.79	12.95	12.66	12.90	332,960	+0.14(+1.10%)
Jun 05, 2006	13.10	13.13	12.69	12.76	498,138	-0.37(-2.82%)
Jun 02, 2006	13.14	13.39	12.92	13.13	284,079	-0.07(-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.