Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	13.97	13.99	13.89	13.95	108,253	-0.02(-0.13%)
Aug 30, 2006	13.97	13.97	13.88	13.97	75,515	+0.04(+0.26%)
Aug 29, 2006	13.82	13.97	13.82	13.93	76,824	+0.11(+0.76%)
Aug 28, 2006	13.88	13.93	13.79	13.82	84,900	-0.04(-0.26%)
Aug 25, 2006	13.86	13.95	13.77	13.86	55,872	+0.02(+0.17%)
Aug 24, 2006	13.86	13.86	13.77	13.84	65,912	-0.03(-0.20%)
Aug 23, 2006	14.04	14.09	13.86	13.86	67,876	-0.24(-1.72%)
Aug 22, 2006	14.04	14.17	13.94	14.11	144,265	-0.00(-0.03%)
Aug 21, 2006	14.07	14.16	13.97	14.11	297,915	+0.17(+1.22%)
Aug 18, 2006	13.93	14.07	13.83	13.94	110,217	+0.11(+0.83%)
Aug 17, 2006	13.86	13.90	13.80	13.83	75,733	-0.06(-0.43%)
Aug 16, 2006	13.88	13.92	13.81	13.89	140,991	+0.03(+0.20%)
Aug 15, 2006	13.88	13.88	13.70	13.86	212,796	+0.30(+2.20%)
Aug 14, 2006	13.56	13.70	13.50	13.56	98,868	-0.05(-0.34%)
Aug 11, 2006	13.75	13.75	13.48	13.61	159,106	-0.02(-0.17%)
Aug 10, 2006	13.72	13.75	13.52	13.63	142,955	-0.15(-1.10%)
Aug 09, 2006	13.88	13.95	13.75	13.78	134,443	-0.14(-1.03%)
Aug 08, 2006	13.95	14.11	13.87	13.93	128,114	-0.37(-2.62%)
Aug 07, 2006	14.27	14.33	14.23	14.30	149,066	-0.01(-0.06%)
Aug 04, 2006	14.15	14.32	14.15	14.31	157,142	+0.16(+1.13%)
Aug 03, 2006	14.13	14.16	14.07	14.15	91,447	+0.01(+0.10%)
Aug 02, 2006	14.16	14.18	14.09	14.13	113,927	+0.04(+0.29%)
Aug 01, 2006	14.11	14.20	14.09	14.09	74,642	-0.02(-0.16%)
Jul 31, 2006	13.98	14.16	13.97	14.12	107,598	+0.14(+1.02%)
Jul 28, 2006	13.96	14.05	13.93	13.97	87,737	+0.02(+0.16%)
Jul 27, 2006	14.07	14.09	13.92	13.95	100,178	-0.04(-0.26%)
Jul 26, 2006	13.93	14.07	13.92	13.99	87,301	+0.04(+0.26%)
Jul 25, 2006	13.86	13.97	13.86	13.95	50,634	+0.08(+0.56%)
Jul 24, 2006	13.79	13.95	13.79	13.87	81,626	+0.06(+0.46%)
Jul 21, 2006	13.84	13.88	13.77	13.81	64,602	+0.03(+0.20%)
Jul 20, 2006	13.88	13.90	13.77	13.78	62,856	-0.00(-0.03%)
Jul 19, 2006	13.64	13.86	13.64	13.79	157,578	+0.13(+0.94%)
Jul 18, 2006	13.68	13.80	13.61	13.66	56,309	-0.00(-0.03%)
Jul 17, 2006	13.68	13.76	13.65	13.66	120,475	-0.02(-0.13%)
Jul 14, 2006	13.58	13.72	13.56	13.68	120,475	+0.12(+0.91%)
Jul 13, 2006	13.63	13.71	13.54	13.56	75,078	-0.11(-0.80%)
Jul 12, 2006	13.70	13.73	13.54	13.67	98,213	-0.01(-0.07%)
Jul 11, 2006	13.65	13.68	13.54	13.68	107,598	+0.08(+0.57%)
Jul 10, 2006	13.59	13.64	13.55	13.60	51,725	+0.04(+0.27%)
Jul 07, 2006	13.48	13.61	13.48	13.56	77,698	+0.04(+0.27%)
Jul 06, 2006	13.55	13.63	13.48	13.53	150,594	-0.04(-0.27%)
Jul 05, 2006	13.61	13.62	13.47	13.56	62,202	+0.00(+0.03%)
Jul 03, 2006	13.47	13.59	13.47	13.56	34,047	+0.08(+0.58%)
Jun 30, 2006	13.40	13.53	13.33	13.48	141,646	+0.01(+0.07%)
Jun 29, 2006	13.31	13.49	13.25	13.47	134,662	+0.09(+0.68%)
Jun 28, 2006	13.41	13.48	13.33	13.38	86,864	-0.05(-0.34%)
Jun 27, 2006	13.49	13.51	13.39	13.42	102,142	-0.05(-0.34%)
Jun 26, 2006	13.37	13.51	13.33	13.47	163,907	+0.07(+0.55%)
Jun 23, 2006	13.33	13.41	13.29	13.40	80,317	+0.02(+0.14%)
Jun 22, 2006	13.42	13.47	13.29	13.38	177,657	-0.17(-1.28%)
Jun 21, 2006	13.52	13.63	13.45	13.55	107,380	-0.06(-0.44%)
Jun 20, 2006	13.68	13.73	13.61	13.61	63,075	-0.11(-0.80%)
Jun 19, 2006	13.86	13.86	13.63	13.72	116,328	-0.14(-0.99%)
Jun 16, 2006	13.61	13.88	13.48	13.86	264,304	+0.25(+1.85%)
Jun 15, 2006	13.42	13.70	13.42	13.61	168,054	+0.23(+1.71%)
Jun 14, 2006	13.38	13.56	13.31	13.38	130,951	-0.05(-0.38%)
Jun 13, 2006	13.68	13.75	13.40	13.43	142,955	-0.32(-2.30%)
Jun 12, 2006	13.70	13.78	13.68	13.75	120,039	+0.05(+0.37%)
Jun 09, 2006	13.63	13.79	13.63	13.70	88,174	+0.11(+0.84%)
Jun 08, 2006	13.63	13.73	13.51	13.58	177,876	+0.02(+0.13%)
Jun 07, 2006	13.33	13.68	13.33	13.56	273,470	+0.23(+1.72%)
Jun 06, 2006	13.47	13.55	13.29	13.33	101,051	-0.09(-0.65%)
Jun 05, 2006	13.47	13.63	13.36	13.42	143,392	+0.01(+0.10%)
Jun 02, 2006	13.38	13.53	13.33	13.41	79,225	+0.05(+0.38%)

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.