Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	11.94	11.97	11.94	11.96	16,721	+0.05(+0.40%)
Aug 30, 2006	11.89	11.92	11.89	11.91	69,525	+0.02(+0.17%)
Aug 29, 2006	11.86	11.90	11.82	11.89	11,880	+0.03(+0.29%)
Aug 28, 2006	11.78	11.87	11.78	11.86	26,401	+0.09(+0.79%)
Aug 25, 2006	11.79	11.79	11.74	11.76	14,521	-0.02(-0.17%)
Aug 24, 2006	11.80	11.80	11.77	11.78	10,560	+0.01(+0.10%)
Aug 23, 2006	11.89	11.89	11.76	11.77	31,682	-0.10(-0.88%)
Aug 22, 2006	11.83	11.88	11.83	11.88	9,680	+0.04(+0.33%)
Aug 21, 2006	11.85	11.85	11.82	11.84	29,922	-0.02(-0.15%)
Aug 18, 2006	11.87	11.87	11.83	11.86	2,200	+0.00(+0.04%)
Aug 17, 2006	11.84	11.88	11.84	11.85	24,201	+0.02(+0.15%)
Aug 16, 2006	11.80	11.84	11.79	11.83	30,802	+0.08(+0.70%)
Aug 15, 2006	11.73	11.75	11.72	11.75	26,401	+0.15(+1.25%)
Aug 14, 2006	11.66	11.71	11.61	11.61	20,241	+0.04(+0.33%)
Aug 11, 2006	11.64	11.64	11.54	11.57	15,841	-0.08(-0.68%)
Aug 10, 2006	11.59	11.65	11.59	11.65	57,644	-0.03(-0.27%)
Aug 09, 2006	11.76	11.76	11.68	11.68	38,722	-0.10(-0.81%)
Aug 08, 2006	11.77	11.77	11.77	11.77	5,720	+0.02(+0.17%)
Aug 07, 2006	11.78	11.78	11.73	11.75	16,721	-0.06(-0.50%)
Aug 04, 2006	11.85	11.90	11.81	11.81	14,961	+0.05(+0.44%)
Aug 03, 2006	11.68	11.77	11.68	11.76	5,720	+0.08(+0.70%)
Aug 02, 2006	11.69	11.72	11.66	11.68	14,521	+0.02(+0.14%)
Aug 01, 2006	11.60	11.66	11.60	11.66	7,920	-0.00(-0.04%)
Jul 31, 2006	11.66	11.67	11.65	11.67	19,801	-0.03(-0.27%)
Jul 28, 2006	11.66	11.71	11.64	11.70	40,042	+0.16(+1.36%)
Jul 27, 2006	11.65	11.66	11.54	11.54	37,402	-0.08(-0.72%)
Jul 26, 2006	11.60	11.64	11.57	11.63	108,687	-0.01(-0.12%)
Jul 25, 2006	11.65	11.65	11.64	11.64	3,520	+0.12(+1.09%)
Jul 24, 2006	11.44	11.52	11.44	11.52	7,040	+0.12(+1.06%)
Jul 21, 2006	11.50	11.50	11.39	11.39	7,480	-0.13(-1.10%)
Jul 20, 2006	11.66	11.66	11.52	11.52	110,888	-0.11(-0.94%)
Jul 19, 2006	11.49	11.63	11.49	11.63	458,953	+0.33(+2.90%)
Jul 18, 2006	11.41	11.41	11.30	11.30	275,460	-0.07(-0.62%)
Jul 17, 2006	11.39	11.39	11.37	11.37	11,440	+0.00(+0.00%)
Jul 14, 2006	11.41	11.43	11.34	11.37	62,924	-0.09(-0.77%)
Jul 13, 2006	11.57	11.57	11.46	11.46	18,921	-0.15(-1.33%)
Jul 12, 2006	11.70	11.71	11.61	11.62	19,361	-0.10(-0.82%)
Jul 11, 2006	11.69	11.72	11.62	11.71	18,481	+0.04(+0.35%)
Jul 10, 2006	11.66	11.73	11.66	11.67	17,161	+0.04(+0.37%)
Jul 07, 2006	11.66	11.72	11.63	11.63	16,281	-0.03(-0.21%)
Jul 06, 2006	11.59	11.68	11.59	11.65	17,601	-0.02(-0.18%)
Jul 05, 2006	11.67	11.68	11.67	11.67	28,602	-0.05(-0.41%)
Jul 03, 2006	11.66	11.72	11.66	11.72	8,360	+0.07(+0.62%)
Jun 30, 2006	11.61	11.66	11.61	11.65	26,841	+0.08(+0.69%)
Jun 29, 2006	11.47	11.57	11.43	11.57	9,240	+0.24(+2.13%)
Jun 28, 2006	11.33	11.34	11.33	11.33	1,320	-0.01(-0.10%)
Jun 27, 2006	11.37	11.39	11.34	11.34	6,160	-0.05(-0.42%)
Jun 26, 2006	11.39	11.41	11.39	11.39	69,085	+0.02(+0.20%)
Jun 23, 2006	11.31	11.38	11.31	11.37	11,440	+0.03(+0.28%)
Jun 22, 2006	11.34	11.34	11.33	11.33	3,520	-0.07(-0.64%)
Jun 21, 2006	11.30	11.42	11.30	11.41	18,481	+0.12(+1.09%)
Jun 20, 2006	11.32	11.32	11.28	11.28	1,760	-0.02(-0.16%)
Jun 19, 2006	11.43	11.43	11.30	11.30	14,521	-0.10(-0.92%)

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.