Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	13.95	14.08	13.85	13.92	639,369	-0.01(-0.10%)
Aug 30, 2006	14.19	14.19	13.89	13.93	725,607	-0.20(-1.39%)
Aug 29, 2006	14.08	14.20	13.94	14.13	879,544	+0.09(+0.67%)
Aug 28, 2006	14.16	14.19	13.93	14.03	637,309	-0.13(-0.92%)
Aug 25, 2006	14.18	14.27	14.01	14.16	567,962	-0.09(-0.66%)
Aug 24, 2006	14.46	14.50	14.13	14.26	628,658	-0.15(-1.01%)
Aug 23, 2006	14.86	14.89	14.27	14.40	595,701	-0.15(-1.05%)
Aug 22, 2006	14.59	14.78	14.49	14.56	667,794	-0.10(-0.70%)
Aug 21, 2006	14.95	14.95	14.64	14.66	672,738	-0.35(-2.33%)
Aug 18, 2006	14.93	15.10	14.75	15.01	645,686	+0.14(+0.93%)
Aug 17, 2006	14.78	15.04	14.78	14.87	469,365	-0.01(-0.10%)
Aug 16, 2006	14.78	14.99	14.65	14.88	880,780	+0.23(+1.54%)
Aug 15, 2006	14.46	14.72	14.32	14.66	793,032	+0.53(+3.76%)
Aug 14, 2006	14.43	14.43	14.11	14.13	579,085	-0.15(-1.02%)
Aug 11, 2006	14.64	14.66	14.22	14.27	747,441	-0.44(-2.97%)
Aug 10, 2006	14.28	14.75	14.14	14.71	1,041,172	+0.34(+2.38%)
Aug 09, 2006	14.99	15.06	14.35	14.37	769,687	-0.48(-3.24%)
Aug 08, 2006	14.75	15.17	14.67	14.85	1,672,714	+0.20(+1.39%)
Aug 07, 2006	14.48	14.71	14.38	14.64	622,478	+0.09(+0.60%)
Aug 04, 2006	15.17	15.24	14.39	14.56	1,062,594	-0.50(-3.34%)
Aug 03, 2006	14.71	15.14	14.71	15.06	845,351	+0.17(+1.12%)
Aug 02, 2006	14.67	15.00	14.59	14.89	964,135	+0.33(+2.25%)
Aug 01, 2006	14.78	14.81	14.27	14.56	885,861	-0.31(-2.06%)
Jul 31, 2006	14.67	14.89	14.50	14.87	1,046,939	+0.09(+0.59%)
Jul 28, 2006	14.46	14.78	14.24	14.78	1,153,226	+0.27(+1.86%)
Jul 27, 2006	14.83	14.89	14.37	14.51	865,263	-0.21(-1.43%)
Jul 26, 2006	14.66	14.84	14.31	14.72	688,255	-0.08(-0.54%)
Jul 25, 2006	14.48	14.88	14.40	14.80	1,008,901	+0.39(+2.68%)
Jul 24, 2006	13.79	14.45	13.95	14.42	1,089,097	+0.63(+4.60%)
Jul 21, 2006	14.46	14.51	13.76	13.79	1,606,937	-0.64(-4.44%)
Jul 20, 2006	15.26	15.29	14.42	14.43	1,014,806	-0.69(-4.58%)
Jul 19, 2006	14.46	15.16	14.38	15.12	1,375,275	+0.71(+4.95%)
Jul 18, 2006	14.43	14.70	14.01	14.40	971,413	+0.09(+0.61%)
Jul 17, 2006	14.51	14.72	14.21	14.32	917,582	-0.26(-1.80%)
Jul 14, 2006	14.68	14.75	14.12	14.58	1,148,832	-0.10(-0.69%)
Jul 13, 2006	15.02	15.24	14.64	14.68	1,029,225	-0.46(-3.03%)
Jul 12, 2006	15.44	15.62	15.10	15.14	872,678	-0.24(-1.56%)
Jul 11, 2006	15.44	15.44	14.99	15.38	1,303,182	-0.12(-0.75%)
Jul 10, 2006	15.28	15.55	15.15	15.50	1,088,136	+0.30(+1.96%)
Jul 07, 2006	15.55	15.58	15.13	15.20	1,006,704	-0.37(-2.39%)
Jul 06, 2006	15.32	15.74	15.31	15.57	1,197,444	+0.22(+1.42%)
Jul 05, 2006	15.37	15.73	15.04	15.35	1,556,677	-0.48(-3.04%)
Jul 03, 2006	15.29	15.87	15.16	15.83	1,023,457	+0.58(+3.77%)
Jun 30, 2006	15.00	15.29	14.94	15.26	2,483,186	+0.25(+1.70%)
Jun 29, 2006	14.49	15.00	14.18	15.00	2,359,322	+1.46(+10.75%)
Jun 28, 2006	13.41	13.60	13.23	13.54	1,171,902	+0.21(+1.58%)
Jun 27, 2006	13.51	13.71	13.21	13.33	1,074,541	-0.17(-1.29%)
Jun 26, 2006	13.52	13.66	13.42	13.51	806,901	+0.16(+1.20%)
Jun 23, 2006	13.15	13.44	13.07	13.35	1,181,652	+0.17(+1.33%)
Jun 22, 2006	13.33	13.38	13.04	13.17	1,354,677	-0.18(-1.36%)
Jun 21, 2006	12.88	13.42	12.88	13.36	1,204,035	+0.58(+4.50%)
Jun 20, 2006	12.58	12.99	12.45	12.78	1,305,653	+0.23(+1.86%)
Jun 19, 2006	12.87	13.00	12.45	12.55	1,244,545	-0.23(-1.77%)
Jun 16, 2006	12.87	12.91	12.45	12.77	2,166,797	-0.11(-0.85%)
Jun 15, 2006	12.53	12.96	12.42	12.88	1,447,644	+0.66(+5.36%)
Jun 14, 2006	11.91	12.26	11.83	12.23	1,269,400	+0.31(+2.63%)
Jun 13, 2006	12.08	12.43	11.88	11.91	1,759,913	-0.30(-2.45%)
Jun 12, 2006	12.68	12.81	12.18	12.21	1,574,254	-0.44(-3.51%)
Jun 09, 2006	12.53	13.07	12.46	12.66	1,921,266	+0.35(+2.84%)
Jun 08, 2006	12.39	12.39	11.77	12.31	1,789,300	-0.07(-0.59%)
Jun 07, 2006	12.75	12.85	12.38	12.38	879,682	-0.34(-2.63%)
Jun 06, 2006	12.74	12.98	12.47	12.71	908,657	+0.05(+0.40%)
Jun 05, 2006	13.36	13.57	12.63	12.66	1,042,820	-0.76(-5.69%)
Jun 02, 2006	13.44	13.64	13.22	13.43	1,077,974	+0.20(+1.49%)

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.