Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	13.77	13.81	13.72	13.76	432,425	+0.09(+0.63%)
Aug 30, 2006	13.68	13.75	13.63	13.67	349,018	-0.26(-1.90%)
Aug 29, 2006	13.81	13.95	13.75	13.93	633,383	+0.29(+2.09%)
Aug 28, 2006	13.58	13.69	13.54	13.65	1,158,731	-0.09(-0.62%)
Aug 25, 2006	13.68	13.78	13.66	13.73	240,562	-0.06(-0.47%)
Aug 24, 2006	13.87	13.93	13.79	13.80	392,541	-0.07(-0.52%)
Aug 23, 2006	13.89	14.00	13.79	13.87	337,963	+0.00(+0.00%)
Aug 22, 2006	13.78	13.91	13.76	13.87	231,046	+0.33(+2.43%)
Aug 21, 2006	13.53	13.63	13.53	13.54	194,101	-0.34(-2.42%)
Aug 18, 2006	13.93	13.93	13.76	13.88	230,206	-0.08(-0.56%)
Aug 17, 2006	13.80	14.04	13.80	13.96	480,985	+0.25(+1.82%)
Aug 16, 2006	13.55	13.72	13.53	13.71	394,640	+0.23(+1.70%)
Aug 15, 2006	13.26	13.49	13.26	13.48	580,065	+0.61(+4.78%)
Aug 14, 2006	12.83	13.01	12.83	12.86	404,296	+0.41(+3.33%)
Aug 11, 2006	12.58	12.58	12.40	12.45	405,835	-0.32(-2.52%)
Aug 10, 2006	12.69	12.79	12.63	12.77	322,429	+0.17(+1.36%)
Aug 09, 2006	12.68	12.76	12.58	12.60	1,940,455	+0.01(+0.11%)
Aug 08, 2006	12.65	12.78	12.56	12.58	433,824	+0.00(+0.00%)
Aug 07, 2006	12.62	12.66	12.53	12.58	352,657	-0.34(-2.65%)
Aug 04, 2006	12.88	13.06	12.83	12.93	456,635	+0.22(+1.74%)
Aug 03, 2006	12.56	12.80	12.51	12.71	410,314	+0.06(+0.45%)
Aug 02, 2006	12.51	12.68	12.51	12.65	680,684	+0.19(+1.55%)
Aug 01, 2006	12.58	12.59	12.38	12.46	1,179,303	-0.28(-2.19%)
Jul 31, 2006	12.79	12.79	12.65	12.73	332,365	-0.06(-0.45%)
Jul 28, 2006	12.64	12.87	12.55	12.79	753,455	+0.54(+4.43%)
Jul 27, 2006	12.33	12.43	12.24	12.25	622,048	+0.17(+1.42%)
Jul 26, 2006	12.40	12.40	11.95	12.08	823,566	-0.37(-2.99%)
Jul 25, 2006	12.45	12.53	12.28	12.45	425,707	-0.14(-1.13%)
Jul 24, 2006	12.40	12.61	12.40	12.59	298,639	+0.28(+2.26%)
Jul 21, 2006	12.45	12.45	12.28	12.31	211,734	-0.09(-0.69%)
Jul 20, 2006	12.64	12.71	12.40	12.40	986,321	-0.15(-1.20%)
Jul 19, 2006	12.00	12.64	12.00	12.55	1,053,773	+0.56(+4.71%)
Jul 18, 2006	12.01	12.05	11.75	11.98	735,542	-0.21(-1.70%)
Jul 17, 2006	12.29	12.30	12.13	12.19	459,854	-0.17(-1.39%)
Jul 14, 2006	12.43	12.46	12.28	12.36	671,728	-0.06(-0.52%)
Jul 13, 2006	12.68	12.73	12.43	12.43	465,591	-0.11(-0.91%)
Jul 12, 2006	12.71	12.72	12.52	12.54	1,097,016	-0.49(-3.78%)
Jul 11, 2006	12.90	13.06	12.79	13.03	647,518	-0.19(-1.41%)
Jul 10, 2006	13.33	13.36	13.16	13.22	247,699	+0.11(+0.87%)
Jul 07, 2006	13.30	13.35	13.11	13.11	366,091	-0.39(-2.91%)
Jul 06, 2006	13.46	13.66	13.42	13.50	291,781	+0.04(+0.27%)
Jul 05, 2006	13.54	13.55	13.30	13.46	392,121	-0.31(-2.28%)
Jul 03, 2006	13.51	13.78	13.51	13.78	175,069	+0.34(+2.55%)
Jun 30, 2006	13.50	13.50	13.31	13.43	286,184	+0.01(+0.05%)
Jun 29, 2006	12.75	13.47	12.75	13.43	869,328	+0.81(+6.46%)
Jun 28, 2006	12.65	12.68	12.51	12.61	725,186	-0.06(-0.51%)
Jun 27, 2006	13.01	13.01	12.63	12.68	290,662	-0.41(-3.17%)
Jun 26, 2006	13.08	13.12	12.98	13.09	296,959	-0.06(-0.49%)
Jun 23, 2006	13.12	13.25	13.08	13.16	380,506	+0.22(+1.71%)
Jun 22, 2006	13.03	13.06	12.89	12.93	799,076	+0.04(+0.33%)
Jun 21, 2006	12.76	12.98	12.68	12.89	1,070,846	-0.01(-0.06%)
Jun 20, 2006	12.91	12.98	12.78	12.90	673,547	-0.15(-1.15%)
Jun 19, 2006	13.22	13.27	13.01	13.05	503,096	-0.30(-2.25%)
Jun 16, 2006	13.33	13.40	13.22	13.35	1,118,007	+0.27(+2.08%)
Jun 15, 2006	12.74	13.14	12.74	13.08	1,435,259	+0.67(+5.41%)
Jun 14, 2006	12.15	12.40	12.15	12.40	1,080,782	+0.23(+1.88%)
Jun 13, 2006	12.54	12.56	12.13	12.18	758,913	-0.67(-5.23%)
Jun 12, 2006	13.07	13.10	12.79	12.85	747,857	-0.11(-0.83%)
Jun 09, 2006	13.13	13.15	12.89	12.96	1,193,157	+0.44(+3.48%)
Jun 08, 2006	12.49	12.60	12.28	12.52	1,560,648	-0.45(-3.47%)
Jun 07, 2006	13.01	13.11	12.95	12.97	1,520,624	-0.42(-3.15%)
Jun 06, 2006	13.67	13.67	13.28	13.39	856,173	-0.46(-3.30%)
Jun 05, 2006	14.17	14.26	13.83	13.85	418,850	-0.44(-3.10%)
Jun 02, 2006	14.23	14.35	14.21	14.29	210,754	+0.26(+1.88%)

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.