Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	13.41	13.50	13.16	13.41	815,525	-0.16(-1.18%)
Aug 30, 2006	13.63	13.65	13.52	13.57	253,918	-0.04(-0.32%)
Aug 29, 2006	13.59	13.65	13.51	13.61	384,860	+0.00(+0.03%)
Aug 28, 2006	13.32	13.64	13.32	13.61	367,185	+0.29(+2.20%)
Aug 25, 2006	13.29	13.38	13.22	13.32	341,295	+0.03(+0.21%)
Aug 24, 2006	13.28	13.39	13.20	13.29	398,302	+0.10(+0.76%)
Aug 23, 2006	13.29	13.36	13.12	13.19	278,314	-0.10(-0.76%)
Aug 22, 2006	13.26	13.34	13.22	13.29	170,523	-0.03(-0.21%)
Aug 21, 2006	13.44	13.45	13.26	13.32	268,854	-0.18(-1.31%)
Aug 18, 2006	13.50	13.53	13.33	13.49	321,131	-0.03(-0.21%)
Aug 17, 2006	13.42	13.57	13.37	13.52	350,506	+0.08(+0.63%)
Aug 16, 2006	13.20	13.44	13.10	13.44	300,718	+0.29(+2.23%)
Aug 15, 2006	13.04	13.18	12.97	13.14	412,243	+0.20(+1.52%)
Aug 14, 2006	12.99	13.19	12.93	12.95	162,059	+0.01(+0.09%)
Aug 11, 2006	12.97	12.98	12.82	12.93	242,964	-0.09(-0.71%)
Aug 10, 2006	12.81	13.04	12.79	13.03	261,635	+0.17(+1.34%)
Aug 09, 2006	13.22	13.28	12.83	12.85	315,655	-0.27(-2.02%)
Aug 08, 2006	13.25	13.34	13.08	13.12	196,662	-0.11(-0.85%)
Aug 07, 2006	13.18	13.27	13.07	13.23	185,708	+0.04(+0.27%)
Aug 04, 2006	13.39	13.46	13.07	13.20	360,962	-0.09(-0.70%)
Aug 03, 2006	13.16	13.35	13.07	13.29	242,715	+0.07(+0.52%)
Aug 02, 2006	13.03	13.28	13.03	13.22	322,376	+0.21(+1.61%)
Aug 01, 2006	13.12	13.14	12.95	13.01	440,871	-0.20(-1.52%)
Jul 31, 2006	13.06	13.24	13.00	13.21	479,457	+0.13(+0.98%)
Jul 28, 2006	12.88	13.10	12.88	13.08	320,633	+0.23(+1.81%)
Jul 27, 2006	12.89	13.05	12.77	12.85	479,706	-0.06(-0.50%)
Jul 26, 2006	12.93	12.99	12.78	12.91	383,615	-0.05(-0.37%)
Jul 25, 2006	12.68	13.01	12.61	12.96	561,856	+0.25(+1.96%)
Jul 24, 2006	12.58	12.78	12.61	12.71	634,795	+0.14(+1.09%)
Jul 21, 2006	12.77	12.75	12.53	12.58	510,325	-0.19(-1.51%)
Jul 20, 2006	13.02	13.07	12.77	12.77	423,196	-0.27(-2.06%)
Jul 19, 2006	12.76	13.10	12.76	13.04	348,017	+0.27(+2.14%)
Jul 18, 2006	12.67	12.83	12.65	12.77	507,338	+0.06(+0.44%)
Jul 17, 2006	12.73	12.85	12.67	12.71	394,817	-0.06(-0.44%)
Jul 14, 2006	12.97	13.03	12.73	12.77	609,652	-0.23(-1.76%)
Jul 13, 2006	12.96	13.11	12.90	13.00	526,257	-0.04(-0.28%)
Jul 12, 2006	13.25	13.26	13.02	13.03	466,761	-0.22(-1.64%)
Jul 11, 2006	13.25	13.28	13.00	13.25	565,341	-0.05(-0.39%)
Jul 10, 2006	13.20	13.39	13.16	13.30	299,474	+0.10(+0.79%)
Jul 07, 2006	13.36	13.43	13.16	13.20	399,547	-0.20(-1.50%)
Jul 06, 2006	13.32	13.53	13.30	13.40	745,324	+0.06(+0.45%)
Jul 05, 2006	13.56	13.56	13.28	13.34	560,113	-0.26(-1.92%)
Jul 03, 2006	13.61	13.62	13.50	13.60	305,199	-0.01(-0.06%)
Jun 30, 2006	13.42	13.65	13.39	13.61	869,296	+0.04(+0.30%)
Jun 29, 2006	13.04	13.57	13.03	13.57	778,184	+0.59(+4.55%)
Jun 28, 2006	12.93	13.04	12.81	12.97	451,575	+0.08(+0.62%)
Jun 27, 2006	13.07	13.18	12.87	12.89	478,959	-0.22(-1.65%)
Jun 26, 2006	13.06	13.24	13.04	13.11	361,708	+0.06(+0.43%)
Jun 23, 2006	12.90	13.20	12.82	13.06	592,226	+0.10(+0.77%)
Jun 22, 2006	12.99	13.17	12.88	12.96	1,006,710	-0.12(-0.89%)
Jun 21, 2006	12.67	13.08	12.67	13.07	1,169,268	+0.39(+3.04%)
Jun 20, 2006	12.67	12.81	12.65	12.69	653,714	-0.03(-0.22%)
Jun 19, 2006	12.85	12.91	12.59	12.71	753,041	-0.10(-0.82%)
Jun 16, 2006	12.85	12.91	12.76	12.82	1,262,122	-0.04(-0.28%)
Jun 15, 2006	12.28	12.89	12.27	12.85	1,102,552	+0.59(+4.85%)
Jun 14, 2006	12.66	12.66	12.12	12.26	1,452,312	-0.37(-2.96%)
Jun 13, 2006	12.65	12.85	12.61	12.63	875,021	-0.06(-0.44%)
Jun 12, 2006	12.79	13.02	12.67	12.69	698,274	-0.13(-1.00%)
Jun 09, 2006	12.82	12.91	12.80	12.82	1,077,907	+0.03(+0.22%)
Jun 08, 2006	12.94	12.98	12.39	12.79	1,166,529	-0.16(-1.21%)
Jun 07, 2006	13.06	13.14	12.95	12.95	468,752	-0.06(-0.43%)
Jun 06, 2006	13.05	13.09	12.87	13.00	465,765	-0.05(-0.37%)
Jun 05, 2006	13.40	13.42	12.98	13.05	819,508	-0.45(-3.30%)
Jun 02, 2006	13.49	13.61	13.38	13.50	646,744	-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.