Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	13.08	13.08	13.01	13.05	78,472	+0.02(+0.13%)
Aug 30, 2006	13.03	13.04	12.97	13.04	81,666	+0.05(+0.41%)
Aug 29, 2006	12.91	13.00	12.88	12.98	98,547	+0.07(+0.56%)
Aug 28, 2006	12.82	12.95	12.82	12.91	57,029	+0.14(+1.12%)
Aug 25, 2006	12.77	12.81	12.73	12.77	39,236	-0.01(-0.09%)
Aug 24, 2006	12.88	12.88	12.76	12.78	57,485	-0.07(-0.58%)
Aug 23, 2006	12.96	12.97	12.82	12.86	47,448	-0.09(-0.71%)
Aug 22, 2006	12.95	13.00	12.92	12.95	55,660	-0.05(-0.35%)
Aug 21, 2006	12.98	13.00	12.95	12.99	73,454	-0.09(-0.67%)
Aug 18, 2006	13.12	13.12	13.02	13.08	44,255	-0.05(-0.35%)
Aug 17, 2006	13.02	13.16	13.02	13.13	52,467	+0.11(+0.81%)
Aug 16, 2006	12.94	13.03	12.90	13.02	235,874	+0.14(+1.09%)
Aug 15, 2006	12.89	12.89	12.79	12.88	85,316	+0.16(+1.22%)
Aug 14, 2006	12.74	12.86	12.72	12.73	33,305	+0.07(+0.55%)
Aug 11, 2006	12.66	12.70	12.62	12.66	40,605	-0.04(-0.29%)
Aug 10, 2006	12.51	12.71	12.50	12.69	104,934	+0.18(+1.44%)
Aug 09, 2006	12.74	12.76	12.50	12.51	88,053	-0.17(-1.37%)
Aug 08, 2006	12.77	12.78	12.65	12.69	44,255	-0.06(-0.50%)
Aug 07, 2006	12.73	12.77	12.72	12.75	38,780	-0.06(-0.48%)
Aug 04, 2006	12.92	12.95	12.75	12.81	215,343	+0.00(+0.00%)
Aug 03, 2006	12.62	12.85	12.61	12.81	293,816	+0.06(+0.50%)
Aug 02, 2006	12.70	12.76	12.66	12.75	49,729	+0.14(+1.11%)
Aug 01, 2006	12.65	12.65	12.56	12.61	73,910	-0.14(-1.07%)
Jul 31, 2006	12.71	12.80	12.71	12.74	61,135	+0.00(+0.00%)
Jul 28, 2006	12.64	12.76	12.64	12.74	171,545	+0.15(+1.17%)
Jul 27, 2006	12.74	12.76	12.59	12.60	117,252	-0.10(-0.81%)
Jul 26, 2006	12.78	12.78	12.68	12.70	265,073	-0.17(-1.35%)
Jul 25, 2006	12.73	12.90	12.73	12.87	49,273	+0.11(+0.88%)
Jul 24, 2006	12.60	12.78	12.60	12.76	45,167	+0.22(+1.73%)
Jul 21, 2006	12.66	12.66	12.53	12.54	155,120	-0.13(-1.05%)
Jul 20, 2006	12.85	12.85	12.68	12.68	285,604	-0.12(-0.93%)
Jul 19, 2006	12.67	12.81	12.67	12.80	162,876	+0.25(+1.99%)
Jul 18, 2006	12.56	12.62	12.43	12.55	125,921	-0.08(-0.62%)
Jul 17, 2006	12.54	12.65	12.54	12.62	688,918	+0.09(+0.68%)
Jul 14, 2006	12.67	12.67	12.50	12.54	737,735	-0.17(-1.36%)
Jul 13, 2006	12.82	12.86	12.69	12.71	1,488,245	-0.20(-1.56%)
Jul 12, 2006	13.13	13.13	12.91	12.91	63,873	-0.19(-1.42%)
Jul 11, 2006	13.07	13.12	12.97	13.10	32,392	+0.00(+0.02%)
Jul 10, 2006	13.10	13.17	13.06	13.10	67,523	+0.04(+0.34%)
Jul 07, 2006	13.10	13.16	13.05	13.05	264,161	-0.12(-0.92%)
Jul 06, 2006	13.19	13.22	13.14	13.18	88,053	-0.01(-0.08%)
Jul 05, 2006	13.22	13.22	13.13	13.19	4,012,606	-0.12(-0.92%)
Jul 03, 2006	13.35	13.35	13.26	13.31	140,064	+0.02(+0.12%)
Jun 30, 2006	13.34	13.35	13.29	13.29	43,342	-0.00(-0.02%)
Jun 29, 2006	13.11	13.30	13.09	13.30	160,139	+0.27(+2.07%)
Jun 28, 2006	13.02	13.06	12.98	13.03	83,947	+0.02(+0.13%)
Jun 27, 2006	13.12	13.16	13.00	13.01	53,835	-0.15(-1.15%)
Jun 26, 2006	13.09	13.16	13.09	13.16	55,660	+0.06(+0.44%)
Jun 23, 2006	13.09	13.18	13.06	13.10	81,210	-0.03(-0.23%)
Jun 22, 2006	13.18	13.19	13.08	13.13	251,842	-0.11(-0.83%)
Jun 21, 2006	13.15	13.30	13.14	13.24	93,072	+0.13(+0.99%)
Jun 20, 2006	13.12	13.20	13.11	13.11	37,867	-0.01(-0.05%)
Jun 19, 2006	13.24	13.27	13.11	13.12	35,586	-0.08(-0.61%)
Jun 16, 2006	13.22	13.28	13.17	13.20	26,005	-0.06(-0.45%)
Jun 15, 2006	12.98	13.28	12.98	13.26	98,547	+0.29(+2.21%)
Jun 14, 2006	12.89	12.98	12.89	12.97	91,247	+0.06(+0.46%)
Jun 13, 2006	12.95	13.06	12.91	12.91	492,280	-0.08(-0.61%)
Jun 12, 2006	13.15	13.16	12.99	12.99	61,135	-0.18(-1.38%)
Jun 09, 2006	13.22	13.26	13.18	13.18	68,891	-0.07(-0.50%)
Jun 08, 2006	13.21	13.25	13.02	13.24	728,610	+0.01(+0.10%)
Jun 07, 2006	13.25	13.35	13.23	13.23	44,255	-0.02(-0.12%)
Jun 06, 2006	13.32	13.32	13.15	13.24	47,904	-0.04(-0.33%)
Jun 05, 2006	13.39	13.45	13.25	13.29	83,035	-0.18(-1.34%)
Jun 02, 2006	13.52	13.52	13.37	13.47	67,979	-0.03(-0.24%)

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.