Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	13.40	13.52	13.28	13.33	251,241	-0.03(-0.19%)
Aug 30, 2006	13.36	13.45	13.27	13.35	199,822	+0.06(+0.45%)
Aug 29, 2006	13.23	13.29	12.88	13.29	230,510	+0.20(+1.50%)
Aug 28, 2006	12.81	13.13	12.76	13.10	125,796	+0.25(+1.93%)
Aug 25, 2006	12.70	12.94	12.68	12.85	158,124	+0.08(+0.60%)
Aug 24, 2006	12.81	12.99	12.66	12.77	125,328	+0.05(+0.40%)
Aug 23, 2006	13.13	13.20	12.64	12.72	115,137	-0.37(-2.80%)
Aug 22, 2006	13.08	13.22	13.02	13.09	117,480	-0.05(-0.39%)
Aug 21, 2006	13.22	13.28	13.06	13.14	126,030	-0.17(-1.28%)
Aug 18, 2006	13.46	13.46	13.14	13.31	107,290	-0.10(-0.76%)
Aug 17, 2006	13.15	13.57	13.14	13.41	152,267	+0.20(+1.49%)
Aug 16, 2006	13.01	13.25	12.85	13.22	137,626	+0.29(+2.25%)
Aug 15, 2006	12.76	12.94	12.64	12.93	152,150	+0.48(+3.84%)
Aug 14, 2006	12.58	12.81	12.45	12.45	156,367	+0.04(+0.34%)
Aug 11, 2006	12.55	12.57	12.32	12.41	223,950	-0.19(-1.49%)
Aug 10, 2006	12.17	12.76	12.17	12.59	325,970	+0.38(+3.07%)
Aug 09, 2006	12.58	12.64	12.22	12.22	196,425	-0.18(-1.45%)
Aug 08, 2006	12.61	12.81	12.31	12.40	202,984	-0.13(-1.02%)
Aug 07, 2006	12.68	12.81	12.40	12.52	460,434	-0.37(-2.85%)
Aug 04, 2006	13.22	13.30	12.72	12.89	317,536	-0.15(-1.18%)
Aug 03, 2006	12.64	13.11	12.59	13.05	268,225	+0.26(+2.00%)
Aug 02, 2006	12.76	12.98	12.67	12.79	372,587	+0.22(+1.77%)
Aug 01, 2006	12.68	12.76	12.35	12.57	287,669	-0.18(-1.41%)
Jul 31, 2006	12.83	12.83	12.48	12.75	461,020	-0.08(-0.60%)
Jul 28, 2006	11.41	12.96	11.41	12.82	814,047	+1.41(+12.34%)
Jul 27, 2006	11.48	11.70	11.36	11.41	245,385	+0.02(+0.15%)
Jul 26, 2006	11.18	11.48	11.06	11.40	334,637	+0.16(+1.44%)
Jul 25, 2006	11.24	11.44	11.10	11.24	237,889	-0.04(-0.38%)
Jul 24, 2006	11.06	11.34	11.10	11.28	187,523	+0.23(+2.09%)
Jul 21, 2006	11.13	11.13	10.83	11.05	236,132	-0.08(-0.69%)
Jul 20, 2006	11.61	11.66	11.12	11.12	199,119	-0.44(-3.84%)
Jul 19, 2006	11.11	11.70	11.12	11.57	267,405	+0.47(+4.23%)
Jul 18, 2006	11.18	11.35	10.87	11.10	314,023	-0.04(-0.38%)
Jul 17, 2006	11.37	11.53	11.12	11.14	250,421	-0.29(-2.54%)
Jul 14, 2006	11.74	11.74	11.36	11.43	328,078	-0.16(-1.40%)
Jul 13, 2006	12.07	12.07	11.58	11.59	288,840	-0.50(-4.10%)
Jul 12, 2006	12.21	12.22	11.85	12.09	390,625	-0.17(-1.39%)
Jul 11, 2006	12.36	12.37	12.04	12.26	245,385	-0.15(-1.24%)
Jul 10, 2006	12.47	12.62	12.28	12.41	158,709	-0.03(-0.21%)
Jul 07, 2006	12.64	12.73	12.38	12.44	176,396	-0.16(-1.29%)
Jul 06, 2006	12.58	12.86	12.56	12.60	244,916	+0.04(+0.34%)
Jul 05, 2006	12.97	12.97	12.50	12.56	331,709	-0.44(-3.35%)
Jul 03, 2006	12.96	12.99	12.83	12.99	76,016	+0.07(+0.53%)
Jun 30, 2006	12.93	13.06	12.76	12.93	284,975	+0.05(+0.40%)
Jun 29, 2006	12.76	12.95	12.54	12.87	450,595	+0.16(+1.28%)
Jun 28, 2006	12.84	12.91	12.46	12.71	300,553	-0.10(-0.80%)
Jun 27, 2006	13.12	13.22	12.73	12.81	401,049	-0.33(-2.53%)
Jun 26, 2006	12.86	13.16	12.76	13.15	345,999	+0.41(+3.22%)
Jun 23, 2006	12.76	12.94	12.57	12.74	247,025	-0.10(-0.80%)
Jun 22, 2006	12.92	12.92	12.72	12.84	332,060	-0.15(-1.18%)
Jun 21, 2006	12.68	13.09	12.68	12.99	197,479	+0.29(+2.29%)
Jun 20, 2006	12.75	12.90	12.64	12.70	376,218	-0.09(-0.73%)
Jun 19, 2006	12.87	12.97	12.59	12.80	301,138	-0.05(-0.40%)
Jun 16, 2006	12.87	12.98	12.74	12.85	860,430	-0.03(-0.20%)
Jun 15, 2006	12.58	12.89	12.52	12.87	364,739	+0.38(+3.01%)
Jun 14, 2006	12.47	12.58	12.35	12.50	297,859	-0.03(-0.20%)
Jun 13, 2006	12.25	12.67	12.17	12.52	443,802	+0.12(+0.96%)
Jun 12, 2006	12.81	12.83	12.40	12.41	594,547	-0.33(-2.61%)
Jun 09, 2006	13.11	13.15	12.72	12.74	448,721	-0.34(-2.61%)
Jun 08, 2006	12.88	13.15	12.81	13.08	671,032	+0.19(+1.46%)
Jun 07, 2006	13.01	13.23	12.85	12.89	337,097	-0.08(-0.59%)
Jun 06, 2006	12.86	13.19	12.76	12.97	702,305	+0.11(+0.86%)
Jun 05, 2006	13.36	13.57	12.77	12.86	436,188	-0.67(-4.92%)
Jun 02, 2006	13.39	13.57	13.25	13.52	374,227	+0.22(+1.67%)

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.