Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	13.29	13.58	13.29	13.58	3,765	+0.21(+1.55%)
Aug 30, 2006	13.38	13.38	13.36	13.37	658	+0.14(+1.04%)
Aug 29, 2006	13.14	13.26	13.11	13.24	1,822	+0.07(+0.53%)
Aug 28, 2006	13.21	13.21	13.05	13.17	2,616	+0.07(+0.53%)
Aug 25, 2006	13.06	13.39	13.04	13.10	3,000	+0.07(+0.53%)
Aug 24, 2006	13.24	13.27	13.02	13.03	13,208	-0.21(-1.57%)
Aug 23, 2006	13.08	13.24	12.94	13.24	2,625	-0.03(-0.22%)
Aug 22, 2006	13.16	13.43	13.15	13.27	9,479	+0.06(+0.45%)
Aug 21, 2006	13.24	13.24	12.97	13.21	6,775	-0.03(-0.22%)
Aug 18, 2006	13.19	13.29	13.07	13.24	3,406	+0.03(+0.22%)
Aug 17, 2006	13.34	13.42	13.08	13.21	4,019	-0.25(-1.84%)
Aug 16, 2006	13.29	13.45	13.14	13.45	7,752	+0.17(+1.26%)
Aug 15, 2006	13.30	13.43	13.27	13.29	3,492	-0.06(-0.44%)
Aug 14, 2006	13.38	13.52	13.32	13.35	9,562	+0.01(+0.07%)
Aug 11, 2006	13.36	13.43	13.25	13.34	5,687	-0.10(-0.74%)
Aug 10, 2006	13.24	13.47	13.24	13.43	7,121	-0.10(-0.73%)
Aug 09, 2006	13.36	13.67	13.36	13.53	3,086	+0.02(+0.15%)
Aug 08, 2006	13.35	13.60	12.93	13.51	6,378	+0.00(+0.00%)
Aug 07, 2006	13.30	13.53	13.30	13.51	2,429	+0.36(+2.70%)
Aug 04, 2006	12.98	13.21	12.98	13.16	3,079	+0.13(+0.99%)
Aug 03, 2006	13.00	13.03	12.76	13.03	2,202	+0.28(+2.17%)
Aug 02, 2006	12.70	12.79	12.59	12.75	7,145	+0.19(+1.49%)
Aug 01, 2006	12.54	12.61	12.22	12.56	10,734	-0.04(-0.31%)
Jul 31, 2006	13.02	13.02	12.30	12.60	20,906	-0.23(-1.78%)
Jul 28, 2006	12.81	12.87	12.69	12.83	14,814	+0.07(+0.56%)
Jul 27, 2006	12.81	13.02	12.70	12.76	9,924	-0.26(-1.99%)
Jul 26, 2006	12.75	13.13	12.75	13.02	19,555	+0.23(+1.83%)
Jul 25, 2006	12.48	12.80	12.48	12.79	22,564	+0.22(+1.71%)
Jul 24, 2006	12.66	13.03	12.57	12.57	8,123	-0.10(-0.78%)
Jul 21, 2006	12.74	12.88	12.67	12.67	5,128	-0.19(-1.47%)
Jul 20, 2006	12.82	13.25	12.69	12.86	4,718	-0.08(-0.63%)
Jul 19, 2006	12.83	13.10	12.77	12.94	4,049	+0.22(+1.77%)
Jul 18, 2006	12.91	12.99	12.72	12.72	4,217	-0.05(-0.42%)
Jul 17, 2006	12.57	12.90	12.57	12.77	7,826	+0.20(+1.57%)
Jul 14, 2006	12.43	12.80	12.37	12.57	14,593	+0.19(+1.52%)
Jul 13, 2006	12.82	12.93	12.35	12.38	3,563	-0.63(-4.83%)
Jul 12, 2006	12.83	13.06	12.81	13.01	61,516	+0.04(+0.28%)
Jul 11, 2006	13.10	13.18	12.77	12.98	10,407	-0.13(-0.96%)
Jul 10, 2006	13.11	13.20	12.98	13.10	19,680	-0.01(-0.07%)
Jul 07, 2006	13.34	13.40	13.11	13.11	11,757	-0.22(-1.68%)
Jul 06, 2006	13.43	13.43	13.29	13.34	1,733	-0.13(-1.00%)
Jul 05, 2006	13.65	13.65	13.46	13.47	27,334	-0.17(-1.25%)
Jul 03, 2006	13.68	13.80	13.64	13.64	3,612	+0.20(+1.47%)
Jun 30, 2006	13.34	13.44	13.11	13.44	20,285	+0.24(+1.84%)
Jun 29, 2006	13.11	13.20	13.11	13.20	8,351	+0.07(+0.55%)
Jun 28, 2006	13.21	13.31	13.13	13.13	9,331	-0.18(-1.35%)
Jun 27, 2006	13.24	13.35	13.22	13.31	5,467	+0.19(+1.44%)
Jun 26, 2006	13.14	13.16	12.96	13.12	5,790	+0.06(+0.48%)
Jun 23, 2006	13.02	13.13	12.90	13.06	15,690	+0.03(+0.21%)
Jun 22, 2006	13.03	13.03	12.88	13.03	20,946	+0.09(+0.69%)
Jun 21, 2006	12.96	13.16	12.73	12.94	29,621	-0.04(-0.28%)
Jun 20, 2006	12.78	12.98	12.77	12.98	13,704	+0.07(+0.56%)
Jun 19, 2006	12.86	12.95	12.70	12.90	32,302	+0.01(+0.07%)
Jun 16, 2006	12.62	12.93	12.62	12.90	13,719	+0.17(+1.33%)
Jun 15, 2006	12.58	12.81	12.58	12.73	13,349	+0.28(+2.24%)
Jun 14, 2006	12.64	12.90	12.44	12.45	41,776	-0.35(-2.74%)
Jun 13, 2006	12.95	12.97	12.80	12.80	5,445	-0.16(-1.25%)
Jun 12, 2006	12.90	13.12	12.90	12.96	26,904	+0.14(+1.12%)
Jun 09, 2006	14.04	14.04	12.37	12.81	247,443	-1.98(-13.36%)
Jun 08, 2006	14.98	15.10	14.79	14.79	10,004	-0.13(-0.84%)
Jun 07, 2006	15.14	15.14	14.91	14.92	6,238	-0.19(-1.25%)
Jun 06, 2006	15.21	15.22	14.92	15.10	8,640	-0.11(-0.71%)
Jun 05, 2006	15.28	15.39	15.16	15.21	5,691	+0.04(+0.24%)
Jun 02, 2006	15.10	15.43	15.10	15.18	23,255	-0.18(-1.17%)

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.