Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	14.15	14.31	14.11	14.21	75,177	+0.14(+0.99%)
Aug 30, 2006	14.23	14.23	13.89	14.07	202,483	-0.07(-0.48%)
Aug 29, 2006	13.95	14.17	13.85	14.14	89,160	+0.19(+1.33%)
Aug 28, 2006	13.85	13.95	13.79	13.95	57,485	+0.15(+1.10%)
Aug 25, 2006	13.81	13.86	13.74	13.80	31,975	+0.07(+0.49%)
Aug 24, 2006	13.57	13.77	13.57	13.73	77,023	+0.22(+1.59%)
Aug 23, 2006	13.70	13.78	13.39	13.52	137,858	-0.22(-1.57%)
Aug 22, 2006	13.68	13.78	13.68	13.73	29,128	-0.04(-0.28%)
Aug 21, 2006	13.70	13.81	13.69	13.77	37,608	+0.07(+0.49%)
Aug 18, 2006	13.75	13.83	13.62	13.70	66,197	+0.04(+0.28%)
Aug 17, 2006	13.68	13.91	13.59	13.67	61,394	-0.11(-0.80%)
Aug 16, 2006	13.76	13.78	13.62	13.78	49,503	+0.08(+0.59%)
Aug 15, 2006	13.54	13.71	13.52	13.70	66,592	+0.24(+1.76%)
Aug 14, 2006	13.48	13.62	13.34	13.46	58,171	+0.09(+0.70%)
Aug 11, 2006	13.57	13.57	13.24	13.37	40,569	-0.27(-2.01%)
Aug 10, 2006	13.37	13.65	13.36	13.64	97,664	+0.21(+1.54%)
Aug 09, 2006	13.19	13.57	13.19	13.43	108,862	+0.32(+2.42%)
Aug 08, 2006	13.73	13.73	13.12	13.12	124,938	-0.49(-3.57%)
Aug 07, 2006	13.55	13.66	13.48	13.60	81,429	+0.08(+0.56%)
Aug 04, 2006	13.79	13.96	13.42	13.53	68,247	-0.22(-1.60%)
Aug 03, 2006	13.55	13.76	13.50	13.75	104,612	+0.05(+0.37%)
Aug 02, 2006	13.49	13.70	13.40	13.70	58,646	+0.28(+2.11%)
Aug 01, 2006	13.61	13.61	13.35	13.41	66,552	-0.32(-2.34%)
Jul 31, 2006	13.51	13.74	13.34	13.73	101,935	-0.01(-0.06%)
Jul 28, 2006	13.54	13.75	13.54	13.74	70,359	+0.29(+2.17%)
Jul 27, 2006	13.46	13.68	13.40	13.45	79,284	-0.10(-0.72%)
Jul 26, 2006	13.62	13.76	13.43	13.55	111,000	-0.16(-1.17%)
Jul 25, 2006	13.45	13.81	13.43	13.71	180,198	+0.36(+2.73%)
Jul 24, 2006	13.12	13.45	13.16	13.35	163,956	+0.22(+1.71%)
Jul 21, 2006	13.18	13.21	12.94	13.12	79,244	-0.16(-1.18%)
Jul 20, 2006	13.38	13.38	13.24	13.28	60,675	-0.06(-0.48%)
Jul 19, 2006	13.00	13.39	12.99	13.34	164,971	+0.30(+2.34%)
Jul 18, 2006	12.71	13.04	12.57	13.04	122,812	+0.42(+3.35%)
Jul 17, 2006	12.61	12.72	12.48	12.61	125,130	+0.06(+0.51%)
Jul 14, 2006	12.56	12.90	12.36	12.55	72,310	-0.04(-0.34%)
Jul 13, 2006	12.85	12.86	12.56	12.59	74,758	-0.25(-1.94%)
Jul 12, 2006	13.21	13.21	12.84	12.84	59,036	-0.42(-3.19%)
Jul 11, 2006	13.12	13.32	12.89	13.27	83,193	+0.04(+0.32%)
Jul 10, 2006	13.16	13.30	13.13	13.22	94,403	+0.11(+0.87%)
Jul 07, 2006	13.32	13.36	13.05	13.11	129,727	-0.17(-1.27%)
Jul 06, 2006	13.29	13.29	13.02	13.28	151,555	+0.15(+1.13%)
Jul 05, 2006	12.99	13.28	12.99	13.13	101,169	-0.10(-0.73%)
Jul 03, 2006	12.99	13.23	12.99	13.23	29,866	+0.05(+0.42%)
Jun 30, 2006	13.28	13.29	13.10	13.17	277,603	-0.12(-0.92%)
Jun 29, 2006	12.60	13.29	12.60	13.29	139,054	+0.77(+6.11%)
Jun 28, 2006	12.64	12.66	12.39	12.53	52,365	-0.03(-0.20%)
Jun 27, 2006	12.84	12.89	12.50	12.55	129,018	-0.24(-1.85%)
Jun 26, 2006	12.74	12.80	12.68	12.79	48,952	+0.12(+0.97%)
Jun 23, 2006	12.63	12.83	12.50	12.67	100,930	+0.06(+0.47%)
Jun 22, 2006	12.42	12.61	12.39	12.61	106,989	+0.12(+0.95%)
Jun 21, 2006	12.35	12.61	12.35	12.49	53,630	+0.11(+0.89%)
Jun 20, 2006	12.39	12.55	12.35	12.38	59,462	-0.02(-0.14%)
Jun 19, 2006	12.72	12.77	12.35	12.40	65,324	-0.32(-2.49%)
Jun 16, 2006	12.98	13.05	12.71	12.72	610,703	-0.26(-1.99%)
Jun 15, 2006	12.72	12.99	12.69	12.97	96,191	+0.40(+3.21%)
Jun 14, 2006	12.85	12.85	12.35	12.57	78,681	-0.19(-1.47%)
Jun 13, 2006	12.69	12.95	12.63	12.76	75,730	+0.06(+0.50%)
Jun 12, 2006	12.99	12.99	12.69	12.69	87,427	-0.19(-1.44%)
Jun 09, 2006	12.91	13.00	12.77	12.88	39,320	-0.11(-0.81%)
Jun 08, 2006	12.66	13.05	12.60	12.99	93,109	+0.29(+2.26%)
Jun 07, 2006	12.91	13.00	12.69	12.70	50,788	-0.17(-1.35%)
Jun 06, 2006	12.85	12.87	12.66	12.87	104,544	+0.11(+0.86%)
Jun 05, 2006	13.26	13.34	12.75	12.76	188,901	-0.62(-4.61%)
Jun 02, 2006	13.32	13.38	12.99	13.38	50,721	-0.00(-0.03%)

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.