Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	13.82	13.83	13.62	13.68	44,815	-0.14(-0.98%)
Aug 30, 2006	13.31	13.86	13.12	13.82	59,916	+0.51(+3.86%)
Aug 29, 2006	12.85	13.32	12.78	13.30	54,070	+0.40(+3.12%)
Aug 28, 2006	12.74	13.10	12.74	12.90	24,356	+0.17(+1.34%)
Aug 25, 2006	13.11	13.11	12.73	12.73	37,508	-0.43(-3.26%)
Aug 24, 2006	12.84	13.26	12.73	13.16	58,454	+0.42(+3.29%)
Aug 23, 2006	13.08	13.08	12.73	12.74	27,278	-0.42(-3.17%)
Aug 22, 2006	13.14	13.26	13.13	13.16	37,995	+0.06(+0.45%)
Aug 21, 2006	13.08	13.19	13.03	13.10	41,892	+0.05(+0.36%)
Aug 18, 2006	13.04	13.11	13.02	13.05	38,969	+0.08(+0.59%)
Aug 17, 2006	12.86	13.09	12.83	12.97	57,967	+0.22(+1.71%)
Aug 16, 2006	12.47	12.77	12.36	12.76	19,972	+0.23(+1.87%)
Aug 15, 2006	12.21	12.52	12.17	12.52	20,946	+0.45(+3.71%)
Aug 14, 2006	12.11	12.18	12.07	12.07	24,843	+0.01(+0.12%)
Aug 11, 2006	12.06	12.15	11.96	12.06	37,508	-0.05(-0.37%)
Aug 10, 2006	11.91	12.11	11.91	12.11	34,098	+0.07(+0.56%)
Aug 09, 2006	12.27	12.35	12.04	12.04	40,918	-0.18(-1.48%)
Aug 08, 2006	12.45	12.45	12.18	12.22	44,328	-0.18(-1.42%)
Aug 07, 2006	12.42	12.42	12.31	12.40	23,381	-0.10(-0.77%)
Aug 04, 2006	12.73	12.78	12.42	12.49	68,684	-0.23(-1.84%)
Aug 03, 2006	12.43	12.73	12.32	12.73	44,328	+0.30(+2.38%)
Aug 02, 2006	12.18	12.67	12.18	12.43	107,654	+0.30(+2.49%)
Aug 01, 2006	12.35	12.35	12.07	12.13	101,321	-0.27(-2.18%)
Jul 31, 2006	12.51	12.51	12.28	12.40	44,815	-0.21(-1.69%)
Jul 28, 2006	12.07	12.63	12.07	12.61	46,276	+0.55(+4.57%)
Jul 27, 2006	12.56	12.56	12.01	12.06	38,482	-0.45(-3.60%)
Jul 26, 2006	12.37	12.67	12.01	12.51	88,169	+0.09(+0.74%)
Jul 25, 2006	11.92	12.52	11.91	12.42	55,044	+0.46(+3.88%)
Jul 24, 2006	11.48	11.96	11.48	11.96	45,302	+0.53(+4.65%)
Jul 21, 2006	11.41	11.47	11.36	11.42	62,351	+0.01(+0.07%)
Jul 20, 2006	11.52	11.56	11.37	11.42	54,557	-0.12(-1.01%)
Jul 19, 2006	11.01	11.57	11.01	11.53	49,199	+0.52(+4.72%)
Jul 18, 2006	10.89	11.01	10.76	11.01	96,937	+0.08(+0.75%)
Jul 17, 2006	10.81	10.97	10.81	10.93	66,735	+0.09(+0.87%)
Jul 14, 2006	10.84	10.94	10.81	10.84	96,450	-0.00(-0.02%)
Jul 13, 2006	10.91	10.97	10.81	10.84	83,298	-0.09(-0.86%)
Jul 12, 2006	11.21	11.21	10.93	10.93	73,555	-0.31(-2.79%)
Jul 11, 2006	11.29	11.29	11.07	11.25	38,482	-0.01(-0.13%)
Jul 10, 2006	10.95	11.33	10.93	11.26	68,197	+0.36(+3.31%)
Jul 07, 2006	11.10	11.17	10.89	10.90	57,967	-0.19(-1.72%)
Jul 06, 2006	11.02	11.28	11.02	11.09	33,611	+0.02(+0.22%)
Jul 05, 2006	10.96	11.17	10.88	11.07	92,066	+0.09(+0.82%)
Jul 03, 2006	11.27	11.27	10.97	10.98	43,353	-0.34(-3.03%)
Jun 30, 2006	11.25	11.32	10.96	11.32	124,703	+0.12(+1.08%)
Jun 29, 2006	10.88	11.21	10.88	11.20	231,870	+0.33(+3.00%)
Jun 28, 2006	10.84	10.88	10.76	10.87	92,553	+0.03(+0.26%)
Jun 27, 2006	10.80	10.88	10.78	10.84	120,806	+0.02(+0.19%)
Jun 26, 2006	10.73	10.89	10.73	10.82	77,939	+0.05(+0.42%)
Jun 23, 2006	10.73	10.87	10.71	10.78	43,353	-0.02(-0.15%)
Jun 22, 2006	10.74	10.96	10.71	10.79	71,607	-0.03(-0.25%)
Jun 21, 2006	10.81	11.03	10.78	10.82	70,145	+0.06(+0.59%)
Jun 20, 2006	10.72	10.95	10.72	10.76	66,735	+0.04(+0.38%)
Jun 19, 2006	11.06	11.06	10.67	10.72	148,572	-0.32(-2.92%)
Jun 16, 2006	11.22	11.22	10.95	11.04	478,354	-0.23(-2.02%)
Jun 15, 2006	11.35	11.44	11.24	11.27	296,657	-0.09(-0.76%)
Jun 14, 2006	11.54	11.60	11.34	11.35	201,668	-0.15(-1.34%)
Jun 13, 2006	11.60	11.79	11.50	11.51	175,851	-0.09(-0.80%)
Jun 12, 2006	11.60	11.68	11.60	11.60	147,111	-0.00(-0.04%)
Jun 09, 2006	11.66	11.68	11.60	11.60	84,272	-0.01(-0.11%)
Jun 08, 2006	11.70	11.80	11.54	11.62	316,629	-0.09(-0.74%)
Jun 07, 2006	11.72	11.75	11.68	11.70	199,720	-0.04(-0.33%)
Jun 06, 2006	11.85	11.88	11.70	11.74	135,420	-0.06(-0.49%)
Jun 05, 2006	11.84	11.95	11.80	11.80	152,956	-0.06(-0.49%)
Jun 02, 2006	12.06	12.11	11.82	11.86	64,300	-0.15(-1.28%)

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.