Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	14.86	15.15	14.83	15.01	864,523	+0.31(+2.11%)
Aug 30, 2006	15.05	15.05	14.60	14.70	1,021,051	-0.10(-0.68%)
Aug 29, 2006	15.30	15.30	14.55	14.80	1,852,131	-0.52(-3.39%)
Aug 28, 2006	15.14	15.40	14.86	15.32	1,127,686	+0.22(+1.46%)
Aug 25, 2006	15.06	15.28	14.80	15.10	1,260,437	+0.13(+0.87%)
Aug 24, 2006	15.68	15.74	14.96	14.97	2,021,810	-0.64(-4.10%)
Aug 23, 2006	15.95	16.15	15.36	15.61	1,337,618	-0.24(-1.51%)
Aug 22, 2006	16.30	16.30	15.81	15.85	1,702,307	-0.54(-3.29%)
Aug 21, 2006	15.95	16.65	15.95	16.39	2,153,133	+0.42(+2.63%)
Aug 18, 2006	14.89	15.98	14.87	15.97	2,437,805	+1.08(+7.25%)
Aug 17, 2006	15.64	15.69	14.86	14.89	3,028,290	-0.62(-4.00%)
Aug 16, 2006	15.70	15.97	15.47	15.51	1,918,910	-0.13(-0.83%)
Aug 15, 2006	15.35	15.75	15.14	15.64	2,160,265	+0.54(+3.58%)
Aug 14, 2006	15.20	15.30	14.84	15.10	1,969,156	-0.08(-0.53%)
Aug 11, 2006	16.00	16.19	14.85	15.18	5,123,067	-1.18(-7.21%)
Aug 10, 2006	16.50	16.50	16.03	16.36	1,215,139	-0.16(-0.97%)
Aug 09, 2006	16.65	16.68	16.33	16.52	1,402,256	+0.04(+0.24%)
Aug 08, 2006	16.59	17.05	16.27	16.48	1,127,206	-0.11(-0.66%)
Aug 07, 2006	16.74	16.93	16.50	16.59	977,296	+0.00(+0.00%)
Aug 04, 2006	16.74	16.93	16.50	16.59	977,296	+0.19(+1.16%)
Aug 03, 2006	16.40	17.00	16.23	16.40	1,791,767	-0.12(-0.73%)
Aug 02, 2006	16.45	16.75	16.30	16.52	1,956,967	+0.28(+1.72%)
Aug 01, 2006	15.70	16.24	15.50	16.24	1,001,411	+0.58(+3.70%)
Jul 31, 2006	15.70	15.85	15.43	15.66	966,958	+0.05(+0.32%)
Jul 28, 2006	15.38	15.73	15.21	15.61	740,769	+0.36(+2.36%)
Jul 27, 2006	15.47	15.87	15.10	15.25	1,558,886	+0.05(+0.33%)
Jul 26, 2006	14.68	15.23	14.40	15.20	1,414,310	+0.60(+4.11%)
Jul 25, 2006	14.19	14.65	13.95	14.60	1,983,280	+0.65(+4.66%)
Jul 24, 2006	13.52	14.04	13.45	13.95	1,533,300	+0.15(+1.09%)
Jul 21, 2006	14.50	14.54	13.50	13.80	1,708,968	-0.55(-3.83%)
Jul 20, 2006	14.56	14.83	14.10	14.35	1,828,522	-0.26(-1.78%)
Jul 19, 2006	14.25	14.65	14.10	14.61	932,446	+0.41(+2.89%)
Jul 18, 2006	14.32	14.48	14.08	14.20	2,044,285	+0.05(+0.35%)
Jul 17, 2006	14.27	14.63	14.04	14.15	961,252	-0.43(-2.95%)
Jul 14, 2006	15.04	15.05	14.10	14.58	1,084,247	-0.14(-0.95%)
Jul 13, 2006	15.58	15.65	14.62	14.72	2,068,186	-0.81(-5.22%)
Jul 12, 2006	15.63	15.85	15.41	15.53	2,985,296	+0.34(+2.24%)
Jul 11, 2006	14.98	15.30	14.98	15.19	2,726,266	+0.39(+2.64%)
Jul 10, 2006	14.15	14.91	14.10	14.80	1,825,160	+0.40(+2.78%)
Jul 07, 2006	14.75	14.90	14.39	14.40	1,582,249	-0.35(-2.37%)
Jul 06, 2006	14.55	14.96	14.42	14.75	1,484,351	+0.39(+2.72%)
Jul 05, 2006	14.60	14.60	14.05	14.36	1,369,611	+0.16(+1.13%)
Jul 03, 2006	14.20	14.20	14.20	14.20	0	+0.00(+0.00%)
Jun 30, 2006	14.20	14.33	13.96	14.20	1,989,465	+0.62(+4.57%)
Jun 29, 2006	13.58	13.58	13.58	13.58	0	+0.80(+6.26%)
Jun 28, 2006	13.15	13.15	12.60	12.78	1,437,009	-0.22(-1.69%)
Jun 27, 2006	13.75	13.75	12.97	13.00	1,788,180	-0.29(-2.18%)
Jun 23, 2006	12.90	13.35	12.89	13.29	1,469,008	+0.35(+2.70%)
Jun 22, 2006	13.00	13.25	12.90	12.94	2,264,270	+0.19(+1.49%)
Jun 21, 2006	12.15	12.85	12.01	12.75	1,247,403	+0.50(+4.08%)
Jun 20, 2006	11.90	12.34	11.85	12.25	839,659	+0.38(+3.20%)
Jun 19, 2006	12.24	12.24	11.72	11.87	1,666,457	-0.47(-3.81%)
Jun 16, 2006	12.82	12.93	12.00	12.34	4,990,980	+0.09(+0.73%)
Jun 15, 2006	11.70	12.65	11.59	12.25	3,136,185	+1.52(+14.17%)
Jun 14, 2006	10.80	11.15	10.60	10.73	4,687,255	+0.33(+3.17%)
Jun 13, 2006	10.50	11.29	10.28	10.40	4,801,361	-1.15(-9.96%)
Jun 12, 2006	12.31	12.35	11.51	11.55	1,350,541	-0.80(-6.48%)
Jun 09, 2006	12.40	12.84	12.18	12.35	2,652,100	+0.17(+1.40%)
Jun 08, 2006	12.20	12.39	11.34	12.18	5,981,875	-0.36(-2.87%)
Jun 07, 2006	12.89	13.14	12.50	12.54	3,154,820	-0.56(-4.27%)
Jun 06, 2006	13.10	13.25	12.85	13.10	1,152,898	-0.30(-2.24%)
Jun 05, 2006	14.12	14.12	13.25	13.40	1,394,382	-0.66(-4.69%)
Jun 02, 2006	14.05	14.20	13.82	14.06	1,016,521	+0.34(+2.48%)

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.