Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	14.23	14.49	14.17	14.33	251,100	+0.16(+1.11%)
Aug 30, 2006	14.15	14.35	14.09	14.17	225,882	-0.03(-0.21%)
Aug 29, 2006	13.86	14.27	13.79	14.20	408,574	+0.42(+3.03%)
Aug 28, 2006	13.64	13.85	13.58	13.78	142,987	+0.15(+1.12%)
Aug 25, 2006	13.57	13.68	13.55	13.63	137,622	+0.06(+0.47%)
Aug 24, 2006	13.64	13.65	13.31	13.56	372,626	-0.12(-0.87%)
Aug 23, 2006	13.88	13.98	13.56	13.68	211,128	-0.18(-1.26%)
Aug 22, 2006	13.77	13.86	13.67	13.86	137,085	+0.05(+0.38%)
Aug 21, 2006	13.86	13.98	13.68	13.81	146,475	-0.10(-0.75%)
Aug 18, 2006	14.28	14.35	13.83	13.91	245,734	-0.33(-2.30%)
Aug 17, 2006	13.98	14.41	13.83	14.24	318,167	+0.26(+1.87%)
Aug 16, 2006	13.84	14.00	13.80	13.98	130,378	+0.21(+1.52%)
Aug 15, 2006	13.77	13.83	13.64	13.77	266,659	+0.09(+0.65%)
Aug 14, 2006	13.51	13.89	13.51	13.68	187,788	+0.09(+0.69%)
Aug 11, 2006	13.76	13.76	13.50	13.59	357,334	-0.13(-0.98%)
Aug 10, 2006	13.56	13.92	13.38	13.72	301,534	+0.05(+0.35%)
Aug 09, 2006	13.98	14.02	13.66	13.67	147,548	-0.22(-1.61%)
Aug 08, 2006	14.21	14.34	13.90	13.90	193,958	-0.24(-1.69%)
Aug 07, 2006	14.27	14.28	14.03	14.13	96,040	-0.23(-1.58%)
Aug 04, 2006	14.44	14.60	14.15	14.36	246,003	+0.07(+0.47%)
Aug 03, 2006	14.27	14.47	14.16	14.30	361,895	-0.07(-0.49%)
Aug 02, 2006	14.09	14.46	14.03	14.37	329,703	+0.32(+2.28%)
Aug 01, 2006	14.05	14.14	13.87	14.05	224,004	-0.06(-0.45%)
Jul 31, 2006	14.02	14.18	13.90	14.11	210,591	-0.14(-0.99%)
Jul 28, 2006	13.98	14.38	13.96	14.25	157,205	+0.27(+1.95%)
Jul 27, 2006	14.17	14.30	13.92	13.98	224,273	-0.18(-1.29%)
Jul 26, 2006	14.38	14.38	14.13	14.16	280,609	-0.22(-1.56%)
Jul 25, 2006	14.26	14.50	14.19	14.38	139,231	+0.15(+1.02%)
Jul 24, 2006	13.85	14.38	13.80	14.24	228,565	+0.45(+3.24%)
Jul 21, 2006	14.02	14.04	13.66	13.79	221,054	-0.32(-2.25%)
Jul 20, 2006	14.05	14.18	13.98	14.11	330,507	+0.04(+0.32%)
Jul 19, 2006	13.47	14.12	13.47	14.06	353,579	+0.55(+4.08%)
Jul 18, 2006	13.23	13.55	13.23	13.51	335,873	+0.32(+2.40%)
Jul 17, 2006	13.26	13.28	13.01	13.20	428,962	-0.13(-1.01%)
Jul 14, 2006	13.44	13.47	13.27	13.33	310,387	-0.07(-0.53%)
Jul 13, 2006	13.55	13.70	13.31	13.40	534,929	-0.21(-1.53%)
Jul 12, 2006	13.89	13.94	13.57	13.61	407,501	-0.33(-2.35%)
Jul 11, 2006	13.70	13.94	13.70	13.94	205,494	+0.21(+1.49%)
Jul 10, 2006	13.55	13.76	13.49	13.73	272,025	+0.22(+1.63%)
Jul 07, 2006	13.49	13.71	13.47	13.51	205,762	-0.03(-0.19%)
Jul 06, 2006	13.34	13.61	13.34	13.54	395,697	+0.22(+1.62%)
Jul 05, 2006	13.30	13.66	13.14	13.32	354,115	-0.01(-0.08%)
Jul 03, 2006	13.34	13.39	13.24	13.33	136,280	+0.04(+0.34%)
Jun 30, 2006	12.92	13.29	12.82	13.29	358,139	+0.41(+3.21%)
Jun 29, 2006	12.59	13.01	12.59	12.88	921,237	+0.24(+1.92%)
Jun 28, 2006	13.22	13.27	12.49	12.63	925,797	-0.60(-4.54%)
Jun 27, 2006	13.17	13.38	13.13	13.23	743,642	+0.08(+0.60%)
Jun 26, 2006	12.88	13.22	12.88	13.15	304,485	+0.33(+2.56%)
Jun 23, 2006	12.86	13.02	12.73	12.83	479,129	-0.05(-0.40%)
Jun 22, 2006	13.05	13.14	12.75	12.88	669,063	-0.19(-1.46%)
Jun 21, 2006	12.53	13.42	12.53	13.07	563,365	+0.53(+4.25%)
Jun 20, 2006	12.48	12.72	12.45	12.54	435,401	+0.05(+0.42%)
Jun 19, 2006	12.79	12.79	12.37	12.48	247,612	-0.32(-2.50%)
Jun 16, 2006	13.05	13.14	12.66	12.80	758,934	-0.28(-2.14%)
Jun 15, 2006	12.71	13.16	12.68	13.08	308,778	+0.41(+3.27%)
Jun 14, 2006	12.58	12.76	12.54	12.67	322,996	+0.07(+0.59%)
Jun 13, 2006	12.56	12.79	12.45	12.60	505,151	-0.06(-0.47%)
Jun 12, 2006	13.42	13.46	12.60	12.66	512,394	-0.83(-6.19%)
Jun 09, 2006	13.68	13.92	13.40	13.49	269,610	-0.17(-1.25%)
Jun 08, 2006	13.34	13.67	13.31	13.66	353,579	+0.26(+1.95%)
Jun 07, 2006	13.55	13.80	13.21	13.40	542,172	-0.14(-1.05%)
Jun 06, 2006	13.84	13.88	13.35	13.54	303,412	-0.30(-2.18%)
Jun 05, 2006	14.19	14.19	13.70	13.84	479,397	-0.44(-3.05%)
Jun 02, 2006	14.10	14.31	13.84	14.28	298,315	+0.22(+1.59%)

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.