Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	13.49	13.70	13.41	13.59	831,233	+0.18(+1.37%)
Aug 30, 2006	13.35	13.45	13.30	13.41	755,974	+0.09(+0.70%)
Aug 29, 2006	13.33	13.38	13.17	13.31	686,360	-0.01(-0.10%)
Aug 28, 2006	13.14	13.33	13.14	13.33	436,877	+0.16(+1.21%)
Aug 25, 2006	13.09	13.24	13.07	13.17	375,165	+0.01(+0.10%)
Aug 24, 2006	13.27	13.31	13.06	13.15	684,855	-0.05(-0.38%)
Aug 23, 2006	13.33	13.41	13.12	13.21	815,805	-0.15(-1.15%)
Aug 22, 2006	13.26	13.44	13.22	13.36	380,433	+0.04(+0.28%)
Aug 21, 2006	13.55	13.55	13.29	13.32	483,161	-0.25(-1.82%)
Aug 18, 2006	13.56	13.58	13.38	13.57	569,332	-0.01(-0.06%)
Aug 17, 2006	13.58	13.74	13.51	13.58	539,229	-0.08(-0.56%)
Aug 16, 2006	13.27	13.70	13.22	13.65	1,805,458	+0.45(+3.42%)
Aug 15, 2006	13.21	13.27	13.10	13.20	1,806,210	+0.06(+0.42%)
Aug 14, 2006	13.17	13.39	13.11	13.15	887,677	+0.04(+0.32%)
Aug 11, 2006	13.26	13.29	13.05	13.10	797,366	-0.18(-1.38%)
Aug 10, 2006	13.24	13.34	13.17	13.29	2,123,050	-0.01(-0.06%)
Aug 09, 2006	13.76	13.81	13.27	13.30	1,344,122	-0.42(-3.04%)
Aug 08, 2006	13.91	13.97	13.67	13.71	983,256	-0.15(-1.11%)
Aug 07, 2006	13.94	14.01	13.81	13.87	730,386	-0.18(-1.27%)
Aug 04, 2006	14.24	14.31	13.82	14.04	1,249,295	-0.15(-1.07%)
Aug 03, 2006	13.79	14.29	13.79	14.20	1,563,501	+0.35(+2.55%)
Aug 02, 2006	13.67	14.03	13.67	13.84	1,174,789	+0.16(+1.15%)
Aug 01, 2006	13.75	13.82	13.62	13.69	1,431,422	-0.08(-0.58%)
Jul 31, 2006	13.78	13.84	13.70	13.77	1,792,664	-0.04(-0.27%)
Jul 28, 2006	13.75	14.08	13.75	13.80	1,917,593	+0.15(+1.07%)
Jul 27, 2006	13.83	14.06	13.64	13.66	866,228	-0.11(-0.83%)
Jul 26, 2006	13.76	13.90	13.50	13.77	1,805,082	-0.12(-0.88%)
Jul 25, 2006	13.79	14.03	13.64	13.89	1,194,357	+0.09(+0.67%)
Jul 24, 2006	13.49	13.81	13.54	13.80	1,428,788	+0.31(+2.26%)
Jul 21, 2006	13.85	13.85	13.48	13.49	1,175,166	-0.35(-2.55%)
Jul 20, 2006	14.33	14.42	13.83	13.85	1,170,650	-0.45(-3.14%)
Jul 19, 2006	14.16	14.37	14.11	14.30	2,189,654	+0.17(+1.20%)
Jul 18, 2006	14.08	14.27	13.87	14.13	1,317,028	+0.04(+0.30%)
Jul 17, 2006	14.12	14.28	14.03	14.08	1,342,993	-0.07(-0.53%)
Jul 14, 2006	14.42	14.45	14.01	14.16	2,053,812	-0.26(-1.82%)
Jul 13, 2006	14.66	14.78	14.42	14.42	1,472,814	-0.30(-2.04%)
Jul 12, 2006	14.75	14.93	14.62	14.72	2,711,950	-0.01(-0.09%)
Jul 11, 2006	14.66	14.79	14.44	14.74	1,250,801	+0.03(+0.18%)
Jul 10, 2006	14.68	14.92	14.58	14.71	1,551,836	+0.07(+0.51%)
Jul 07, 2006	14.76	14.84	14.62	14.63	1,707,998	-0.12(-0.85%)
Jul 06, 2006	14.55	14.83	14.55	14.76	2,439,513	+0.25(+1.74%)
Jul 05, 2006	14.65	14.65	14.30	14.51	1,989,089	-0.14(-0.98%)
Jul 03, 2006	14.99	14.99	14.56	14.65	2,924,932	-0.47(-3.11%)
Jun 30, 2006	14.55	15.12	14.27	15.12	11,168,781	+0.82(+5.76%)
Jun 29, 2006	13.68	14.30	13.65	14.30	2,180,999	+0.77(+5.66%)
Jun 28, 2006	13.49	13.66	13.37	13.53	1,662,466	+0.09(+0.65%)
Jun 27, 2006	13.72	13.90	13.42	13.44	1,648,167	-0.28(-2.03%)
Jun 26, 2006	13.42	13.74	13.42	13.72	1,192,851	+0.28(+2.12%)
Jun 23, 2006	13.34	13.60	13.29	13.44	1,373,472	+0.06(+0.44%)
Jun 22, 2006	13.33	13.45	13.22	13.38	2,239,701	+0.01(+0.06%)
Jun 21, 2006	12.96	13.47	12.95	13.37	2,107,622	+0.43(+3.33%)
Jun 20, 2006	13.15	13.15	12.87	12.94	1,669,992	-0.20(-1.56%)
Jun 19, 2006	13.67	13.67	13.05	13.15	1,432,174	-0.48(-3.51%)
Jun 16, 2006	13.83	13.91	13.37	13.62	4,023,334	-0.20(-1.48%)
Jun 15, 2006	13.30	13.87	13.30	13.83	1,445,345	+0.61(+4.60%)
Jun 14, 2006	12.80	13.22	12.79	13.22	2,193,417	+0.26(+1.97%)
Jun 13, 2006	13.05	13.22	12.85	12.97	2,612,232	-0.09(-0.67%)
Jun 12, 2006	13.53	13.54	13.05	13.05	1,397,179	-0.45(-3.35%)
Jun 09, 2006	13.64	13.84	13.43	13.51	989,653	-0.06(-0.45%)
Jun 08, 2006	13.74	13.85	13.34	13.57	3,342,242	-0.20(-1.43%)
Jun 07, 2006	13.94	14.20	13.76	13.76	1,316,652	-0.17(-1.22%)
Jun 06, 2006	14.10	14.14	13.79	13.93	1,418,251	-0.11(-0.76%)
Jun 05, 2006	14.71	14.80	14.02	14.04	1,339,606	-0.68(-4.59%)
Jun 02, 2006	14.85	15.04	14.46	14.71	1,591,347	+0.09(+0.62%)

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.