Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	14.58	14.59	14.48	14.48	11,307,119	-0.05(-0.33%)
Aug 30, 2006	14.61	14.67	14.52	14.53	18,754,208	-0.06(-0.40%)
Aug 29, 2006	14.44	14.59	14.43	14.59	21,819,454	+0.14(+0.96%)
Aug 28, 2006	14.38	14.53	14.33	14.45	13,801,346	+0.06(+0.43%)
Aug 25, 2006	14.36	14.42	14.33	14.38	7,777,320	+0.00(+0.02%)
Aug 24, 2006	14.31	14.41	14.27	14.38	15,979,577	+0.06(+0.43%)
Aug 23, 2006	14.32	14.36	14.26	14.32	11,700,798	-0.03(-0.20%)
Aug 22, 2006	14.31	14.38	14.26	14.35	12,407,377	+0.07(+0.50%)
Aug 21, 2006	14.33	14.39	14.24	14.28	12,888,024	-0.04(-0.27%)
Aug 18, 2006	14.14	14.35	14.14	14.32	15,417,533	+0.04(+0.29%)
Aug 17, 2006	14.27	14.32	14.20	14.27	14,727,667	-0.05(-0.34%)
Aug 16, 2006	14.34	14.37	14.28	14.32	15,226,264	+0.00(+0.02%)
Aug 15, 2006	14.29	14.33	14.25	14.32	14,702,907	+0.11(+0.75%)
Aug 14, 2006	14.21	14.27	14.18	14.21	13,198,139	+0.07(+0.53%)
Aug 11, 2006	14.13	14.18	14.09	14.14	8,785,657	-0.05(-0.32%)
Aug 10, 2006	14.14	14.27	14.12	14.18	13,046,176	+0.05(+0.34%)
Aug 09, 2006	14.20	14.25	14.12	14.14	11,944,990	-0.02(-0.14%)
Aug 08, 2006	14.16	14.22	14.12	14.16	12,631,761	+0.06(+0.46%)
Aug 07, 2006	14.17	14.20	14.05	14.09	15,520,285	-0.08(-0.55%)
Aug 04, 2006	14.28	14.28	14.14	14.17	15,137,130	-0.05(-0.39%)
Aug 03, 2006	14.28	14.33	14.18	14.22	17,607,216	-0.09(-0.65%)
Aug 02, 2006	14.31	14.38	14.28	14.32	14,113,937	+0.00(+0.00%)
Aug 01, 2006	14.38	14.42	14.29	14.32	14,073,393	-0.06(-0.43%)
Jul 31, 2006	14.38	14.47	14.36	14.38	19,910,174	-0.01(-0.05%)
Jul 28, 2006	14.38	14.43	14.32	14.38	19,855,702	+0.07(+0.47%)
Jul 27, 2006	14.39	14.42	14.29	14.32	19,838,680	-0.05(-0.32%)
Jul 26, 2006	14.25	14.42	14.23	14.36	25,738,908	+0.06(+0.45%)
Jul 25, 2006	14.17	14.34	14.13	14.30	16,997,200	+0.08(+0.57%)
Jul 24, 2006	14.17	14.27	14.17	14.22	17,732,870	+0.03(+0.23%)
Jul 21, 2006	14.32	14.32	14.14	14.18	28,473,922	+0.02(+0.14%)
Jul 20, 2006	14.16	14.21	14.10	14.16	16,500,768	+0.01(+0.05%)
Jul 19, 2006	14.18	14.19	14.07	14.16	24,999,214	+0.09(+0.62%)
Jul 18, 2006	14.01	14.13	13.92	14.07	37,064,908	+0.27(+1.99%)
Jul 17, 2006	13.75	13.84	13.74	13.80	17,325,884	+0.02(+0.12%)
Jul 14, 2006	13.89	13.95	13.69	13.78	21,316,832	-0.15(-1.04%)
Jul 13, 2006	14.06	14.10	13.85	13.93	19,916,674	-0.15(-1.08%)
Jul 12, 2006	14.16	14.17	14.04	14.08	12,844,694	-0.08(-0.55%)
Jul 11, 2006	14.12	14.24	14.09	14.16	24,025,230	+0.06(+0.41%)
Jul 10, 2006	13.99	14.14	13.97	14.10	14,838,466	+0.15(+1.04%)
Jul 07, 2006	13.97	14.05	13.93	13.95	9,089,891	-0.05(-0.35%)
Jul 06, 2006	13.95	14.08	13.91	14.00	15,855,469	+0.10(+0.72%)
Jul 05, 2006	13.96	14.01	13.84	13.90	18,318,746	-0.11(-0.81%)
Jul 03, 2006	13.96	14.04	13.93	14.01	9,092,367	+0.11(+0.81%)
Jun 30, 2006	13.97	14.05	13.90	13.90	34,923,504	-0.01(-0.09%)
Jun 29, 2006	13.75	13.94	13.71	13.91	22,146,590	+0.21(+1.51%)
Jun 28, 2006	13.71	13.75	13.69	13.71	15,821,734	-0.03(-0.21%)
Jun 27, 2006	13.79	13.82	13.66	13.74	18,583,366	-0.10(-0.75%)
Jun 26, 2006	13.81	13.85	13.73	13.84	14,848,370	+0.03(+0.19%)
Jun 23, 2006	13.81	13.90	13.80	13.81	11,886,805	-0.04(-0.28%)
Jun 22, 2006	13.90	13.91	13.77	13.85	12,455,039	-0.05(-0.33%)
Jun 21, 2006	13.79	13.94	13.79	13.90	14,339,559	+0.07(+0.49%)
Jun 20, 2006	13.86	13.93	13.80	13.83	17,495,798	-0.04(-0.30%)
Jun 19, 2006	13.96	14.00	13.81	13.87	18,079,196	-0.09(-0.65%)
Jun 16, 2006	13.87	14.01	13.87	13.96	25,927,700	+0.05(+0.39%)
Jun 15, 2006	13.88	13.93	13.74	13.91	22,654,164	+0.07(+0.54%)
Jun 14, 2006	13.84	13.93	13.73	13.83	19,192,762	-0.03(-0.23%)
Jun 13, 2006	13.95	13.97	13.82	13.86	28,038,152	-0.13(-0.92%)
Jun 12, 2006	14.11	14.11	13.98	13.99	21,650,160	-0.08(-0.55%)
Jun 09, 2006	14.15	14.16	14.03	14.07	21,583,928	+0.05(+0.37%)
Jun 08, 2006	14.05	14.06	13.91	14.02	35,716,432	+0.00(+0.02%)
Jun 07, 2006	14.09	14.15	14.01	14.02	17,915,782	-0.04(-0.28%)
Jun 06, 2006	14.09	14.12	13.96	14.06	25,655,034	+0.02(+0.16%)
Jun 05, 2006	14.15	14.18	14.02	14.03	17,685,518	-0.15(-1.05%)
Jun 02, 2006	14.14	14.26	14.09	14.18	18,756,064	-0.01(-0.07%)

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.