Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	14.95	15.15	14.85	15.05	335,747	+0.13(+0.86%)
Aug 30, 2006	14.88	14.94	14.76	14.92	564,691	+0.09(+0.64%)
Aug 29, 2006	14.96	14.96	14.75	14.83	454,053	-0.14(-0.95%)
Aug 28, 2006	14.78	15.05	14.74	14.97	295,217	+0.20(+1.34%)
Aug 25, 2006	14.82	14.91	14.71	14.77	339,308	-0.05(-0.37%)
Aug 24, 2006	15.04	15.05	14.77	14.83	374,361	-0.10(-0.68%)
Aug 23, 2006	15.03	15.15	14.92	14.93	530,185	+0.14(+0.96%)
Aug 22, 2006	14.74	14.82	14.71	14.79	236,338	+0.04(+0.25%)
Aug 21, 2006	14.82	14.96	14.68	14.75	565,239	-0.04(-0.27%)
Aug 18, 2006	14.79	14.93	14.74	14.79	463,638	+0.03(+0.20%)
Aug 17, 2006	14.50	14.90	14.48	14.76	722,159	+0.26(+1.79%)
Aug 16, 2006	14.73	14.80	14.50	14.50	527,173	+0.08(+0.58%)
Aug 15, 2006	14.06	14.46	14.04	14.42	719,146	+0.54(+3.87%)
Aug 14, 2006	13.87	13.95	13.84	13.88	273,582	+0.09(+0.66%)
Aug 11, 2006	13.71	13.79	13.68	13.79	518,136	+0.15(+1.10%)
Aug 10, 2006	13.87	13.90	13.55	13.64	641,645	-0.24(-1.76%)
Aug 09, 2006	13.96	14.04	13.84	13.88	339,581	-0.02(-0.16%)
Aug 08, 2006	14.04	14.07	13.83	13.91	359,025	-0.01(-0.08%)
Aug 07, 2006	14.04	14.04	13.90	13.92	167,600	-0.08(-0.60%)
Aug 04, 2006	14.14	14.14	13.93	14.00	392,436	-0.05(-0.34%)
Aug 03, 2006	13.98	14.16	13.96	14.05	545,521	+0.07(+0.47%)
Aug 02, 2006	14.06	14.10	13.91	13.98	379,564	-0.01(-0.08%)
Aug 01, 2006	13.87	14.01	13.84	13.99	349,166	+0.01(+0.10%)
Jul 31, 2006	13.99	14.03	13.89	13.98	517,314	+0.05(+0.37%)
Jul 28, 2006	14.01	14.09	13.86	13.93	680,259	-0.01(-0.10%)
Jul 27, 2006	14.49	14.72	13.91	13.94	1,075,160	-0.50(-3.44%)
Jul 26, 2006	14.27	14.46	14.27	14.44	534,567	+0.20(+1.38%)
Jul 25, 2006	14.19	14.31	14.17	14.24	426,668	+0.05(+0.33%)
Jul 24, 2006	14.12	14.20	14.03	14.19	279,881	+0.11(+0.80%)
Jul 21, 2006	14.10	14.23	14.06	14.08	244,006	-0.04(-0.31%)
Jul 20, 2006	14.30	14.33	14.10	14.12	293,574	-0.09(-0.64%)
Jul 19, 2006	13.87	14.28	13.87	14.22	311,374	+0.31(+2.26%)
Jul 18, 2006	14.02	14.07	13.84	13.90	477,879	-0.11(-0.81%)
Jul 17, 2006	14.18	14.18	14.00	14.01	388,328	-0.24(-1.67%)
Jul 14, 2006	14.39	14.39	14.16	14.25	233,873	-0.07(-0.51%)
Jul 13, 2006	14.49	14.50	14.31	14.32	311,922	-0.22(-1.51%)
Jul 12, 2006	14.76	14.81	14.50	14.54	290,561	-0.24(-1.61%)
Jul 11, 2006	14.42	14.86	14.42	14.78	581,397	+0.20(+1.38%)
Jul 10, 2006	14.49	14.59	14.40	14.58	322,876	-0.01(-0.10%)
Jul 07, 2006	14.45	14.61	14.38	14.60	334,926	+0.15(+1.06%)
Jul 06, 2006	14.58	14.60	14.41	14.44	433,514	-0.10(-0.68%)
Jul 05, 2006	14.75	14.75	14.48	14.54	1,360,518	-0.22(-1.51%)
Jul 03, 2006	14.97	14.97	14.70	14.76	154,728	+0.18(+1.25%)
Jun 30, 2006	14.71	14.78	14.48	14.58	426,668	-0.11(-0.75%)
Jun 29, 2006	14.55	14.73	14.37	14.69	1,537,155	+0.27(+1.87%)
Jun 28, 2006	14.35	14.49	14.19	14.42	501,704	+0.09(+0.61%)
Jun 27, 2006	14.37	14.47	14.27	14.33	1,459,106	-0.09(-0.63%)
Jun 26, 2006	14.15	14.49	14.11	14.42	1,530,035	+0.23(+1.62%)
Jun 23, 2006	14.10	14.25	14.01	14.19	1,586,997	-0.10(-0.69%)
Jun 22, 2006	14.48	14.56	14.26	14.29	447,755	-0.33(-2.22%)
Jun 21, 2006	14.56	14.81	14.56	14.62	551,272	+0.25(+1.75%)
Jun 20, 2006	14.31	14.41	14.24	14.37	426,942	+0.07(+0.51%)
Jun 19, 2006	14.39	14.46	14.24	14.29	531,555	-0.11(-0.76%)
Jun 16, 2006	14.39	14.54	14.32	14.40	376,552	-0.13(-0.88%)
Jun 15, 2006	14.60	14.65	14.39	14.53	709,835	-0.08(-0.53%)
Jun 14, 2006	14.80	14.82	14.51	14.61	482,534	-0.25(-1.67%)
Jun 13, 2006	15.22	15.40	14.81	14.85	560,310	-0.41(-2.68%)
Jun 12, 2006	15.12	15.39	15.11	15.26	770,905	+0.14(+0.94%)
Jun 09, 2006	15.11	15.21	14.97	15.12	724,350	+0.37(+2.50%)
Jun 08, 2006	14.51	14.79	14.47	14.75	534,567	+0.09(+0.60%)
Jun 07, 2006	14.81	14.81	14.62	14.66	299,598	-0.05(-0.32%)
Jun 06, 2006	14.61	14.78	14.46	14.71	513,754	-0.04(-0.27%)
Jun 05, 2006	15.31	15.31	14.69	14.75	546,069	-0.37(-2.42%)
Jun 02, 2006	15.09	15.25	15.02	15.12	472,949	+0.05(+0.32%)

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.