Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	12.33	12.57	11.93	12.08	601,467	-0.26(-2.11%)
Aug 30, 2006	11.66	12.40	11.55	12.34	1,064,016	+0.52(+4.40%)
Aug 29, 2006	11.51	11.84	11.41	11.82	707,503	+0.33(+2.87%)
Aug 28, 2006	11.31	11.54	11.19	11.49	358,508	+0.24(+2.13%)
Aug 25, 2006	11.35	11.51	11.16	11.25	460,529	-0.18(-1.57%)
Aug 24, 2006	11.80	11.81	11.37	11.43	757,055	-0.36(-3.05%)
Aug 23, 2006	11.92	12.09	11.65	11.79	382,782	-0.16(-1.30%)
Aug 22, 2006	12.29	12.49	11.92	11.95	561,947	-0.42(-3.44%)
Aug 21, 2006	11.80	12.40	11.75	12.37	1,253,468	+0.32(+2.66%)
Aug 18, 2006	11.76	12.07	11.39	12.05	812,972	+0.35(+2.99%)
Aug 17, 2006	11.51	11.77	11.22	11.70	470,366	+0.19(+1.65%)
Aug 16, 2006	11.20	11.64	11.16	11.51	766,123	+0.37(+3.32%)
Aug 15, 2006	10.87	11.14	10.82	11.14	592,957	+0.37(+3.44%)
Aug 14, 2006	10.44	10.97	10.38	10.77	622,781	+0.33(+3.16%)
Aug 11, 2006	10.47	10.51	10.25	10.44	411,987	-0.01(-0.10%)
Aug 10, 2006	9.960	10.57	9.870	10.45	751,790	+0.44(+4.40%)
Aug 09, 2006	10.54	10.59	9.960	10.01	944,550	-0.50(-4.76%)
Aug 08, 2006	10.53	10.61	10.46	10.51	742,131	+0.02(+0.19%)
Aug 07, 2006	10.60	10.60	10.40	10.49	1,085,040	-0.16(-1.50%)
Aug 04, 2006	10.10	10.66	9.970	10.65	1,045,711	+0.57(+5.65%)
Aug 03, 2006	9.680	10.09	9.160	10.08	1,519,009	+0.34(+3.49%)
Aug 02, 2006	10.07	10.16	9.690	9.740	726,263	-0.28(-2.79%)
Aug 01, 2006	10.62	10.85	9.880	10.02	2,302,001	-0.80(-7.39%)
Jul 31, 2006	10.86	10.96	10.57	10.82	717,456	+0.00(+0.00%)
Jul 28, 2006	11.08	11.08	10.79	10.82	619,041	-0.15(-1.37%)
Jul 27, 2006	11.36	11.60	10.91	10.97	479,619	-0.37(-3.26%)
Jul 26, 2006	11.94	11.94	11.18	11.34	724,638	-0.62(-5.18%)
Jul 25, 2006	11.80	12.02	11.67	11.96	432,649	+0.20(+1.70%)
Jul 24, 2006	11.31	11.81	11.37	11.76	393,271	+0.45(+3.98%)
Jul 21, 2006	11.25	11.36	10.88	11.31	378,613	+0.00(+0.00%)
Jul 20, 2006	11.99	12.02	11.29	11.31	287,045	-0.70(-5.83%)
Jul 19, 2006	11.44	12.02	11.39	12.01	421,823	+0.53(+4.62%)
Jul 18, 2006	11.66	11.80	11.37	11.48	355,738	-0.12(-1.03%)
Jul 17, 2006	11.50	11.82	11.45	11.60	465,605	+0.12(+1.05%)
Jul 14, 2006	11.45	11.61	11.21	11.48	469,358	+0.08(+0.70%)
Jul 13, 2006	11.85	11.85	11.38	11.40	716,704	-0.45(-3.80%)
Jul 12, 2006	12.11	12.50	11.58	11.85	497,553	-0.32(-2.63%)
Jul 11, 2006	12.11	12.24	11.85	12.17	788,548	-0.02(-0.16%)
Jul 10, 2006	12.40	12.46	12.13	12.19	908,133	-0.22(-1.77%)
Jul 07, 2006	12.85	12.85	12.38	12.41	910,001	-0.44(-3.42%)
Jul 06, 2006	13.21	13.21	12.53	12.85	740,914	-0.38(-2.87%)
Jul 05, 2006	13.70	13.71	13.19	13.23	394,899	-0.61(-4.41%)
Jul 03, 2006	13.50	13.86	13.33	13.84	209,929	+0.32(+2.37%)
Jun 30, 2006	13.80	13.80	13.40	13.52	981,580	-0.20(-1.46%)
Jun 29, 2006	13.60	13.76	13.39	13.72	375,700	+0.19(+1.40%)
Jun 28, 2006	13.62	13.70	13.16	13.53	407,049	-0.11(-0.81%)
Jun 27, 2006	13.80	13.88	13.47	13.64	256,227	-0.14(-1.02%)
Jun 26, 2006	13.66	13.95	13.46	13.78	314,500	+0.18(+1.32%)
Jun 23, 2006	13.33	13.66	13.21	13.60	237,310	+0.29(+2.18%)
Jun 22, 2006	13.40	13.55	13.22	13.31	160,623	-0.15(-1.11%)
Jun 21, 2006	13.06	13.49	13.03	13.46	474,870	+0.37(+2.83%)
Jun 20, 2006	13.50	13.55	13.00	13.09	609,851	-0.44(-3.25%)
Jun 19, 2006	13.84	14.08	13.52	13.53	531,658	-0.28(-2.03%)
Jun 16, 2006	13.83	14.19	13.60	13.81	858,506	-0.05(-0.36%)
Jun 15, 2006	13.14	13.89	13.14	13.86	877,717	+0.81(+6.21%)
Jun 14, 2006	12.99	13.30	12.45	13.05	470,566	+0.02(+0.15%)
Jun 13, 2006	12.67	13.23	12.50	13.03	533,450	+0.37(+2.92%)
Jun 12, 2006	13.18	13.26	12.61	12.66	407,763	-0.56(-4.24%)
Jun 09, 2006	13.16	13.39	13.14	13.22	250,191	+0.12(+0.92%)
Jun 08, 2006	12.93	13.18	12.75	13.10	288,142	+0.10(+0.77%)
Jun 07, 2006	13.12	13.41	12.96	13.00	271,805	-0.14(-1.07%)
Jun 06, 2006	13.07	13.22	12.79	13.14	454,919	+0.07(+0.54%)
Jun 05, 2006	13.51	13.57	12.80	13.07	564,324	-0.44(-3.26%)
Jun 02, 2006	13.57	13.67	13.34	13.51	327,014	+0.05(+0.37%)

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.