Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	14.30	14.30	14.01	14.11	155,831	-0.19(-1.35%)
Aug 30, 2006	14.21	14.31	14.16	14.30	125,486	+0.14(+0.99%)
Aug 29, 2006	13.84	14.19	13.71	14.16	180,929	+0.37(+2.67%)
Aug 28, 2006	13.73	13.85	13.72	13.79	108,603	+0.07(+0.48%)
Aug 25, 2006	13.76	13.89	13.63	13.73	133,016	-0.00(-0.03%)
Aug 24, 2006	13.75	13.78	13.61	13.73	80,539	-0.02(-0.13%)
Aug 23, 2006	13.92	13.97	13.74	13.75	90,122	-0.21(-1.48%)
Aug 22, 2006	13.90	13.96	13.84	13.96	111,112	+0.01(+0.09%)
Aug 21, 2006	13.83	13.95	13.77	13.94	213,783	+0.05(+0.35%)
Aug 18, 2006	13.93	13.94	13.79	13.89	86,015	+0.00(+0.00%)
Aug 17, 2006	13.91	14.01	13.81	13.89	122,520	-0.06(-0.41%)
Aug 16, 2006	13.82	14.00	13.82	13.95	124,574	+0.19(+1.37%)
Aug 15, 2006	13.79	13.81	13.67	13.76	161,079	+0.08(+0.61%)
Aug 14, 2006	13.68	13.85	13.63	13.68	114,991	+0.09(+0.64%)
Aug 11, 2006	13.85	13.96	13.59	13.59	150,584	-0.31(-2.21%)
Aug 10, 2006	13.63	13.92	13.59	13.90	193,934	+0.23(+1.67%)
Aug 09, 2006	13.89	13.96	13.64	13.67	146,705	-0.15(-1.11%)
Aug 08, 2006	14.05	14.11	13.76	13.82	149,215	-0.16(-1.13%)
Aug 07, 2006	14.13	14.14	13.89	13.98	142,142	-0.22(-1.54%)
Aug 04, 2006	14.11	14.39	14.10	14.20	259,415	+0.14(+1.00%)
Aug 03, 2006	13.86	14.21	13.83	14.06	201,007	+0.15(+1.07%)
Aug 02, 2006	13.98	14.06	13.85	13.91	136,438	-0.01(-0.09%)
Aug 01, 2006	13.96	14.06	13.69	13.92	174,084	-0.07(-0.47%)
Jul 31, 2006	14.03	14.10	13.94	13.99	224,051	-0.14(-1.02%)
Jul 28, 2006	13.81	14.17	13.81	14.13	200,550	+0.35(+2.54%)
Jul 27, 2006	13.85	14.03	13.75	13.78	418,213	+0.02(+0.13%)
Jul 26, 2006	13.67	13.90	13.67	13.77	493,961	+0.07(+0.48%)
Jul 25, 2006	13.73	13.96	13.67	13.70	298,886	+0.01(+0.10%)
Jul 24, 2006	13.67	13.78	13.62	13.69	352,275	+0.04(+0.26%)
Jul 21, 2006	13.91	14.00	13.49	13.65	352,732	-0.37(-2.63%)
Jul 20, 2006	14.42	14.44	14.01	14.02	115,219	-0.31(-2.14%)
Jul 19, 2006	13.92	14.46	13.92	14.33	219,259	+0.43(+3.06%)
Jul 18, 2006	13.89	14.10	13.74	13.90	159,710	+0.04(+0.32%)
Jul 17, 2006	13.85	13.97	13.71	13.86	92,403	-0.06(-0.41%)
Jul 14, 2006	13.96	14.06	13.75	13.92	154,006	-0.09(-0.63%)
Jul 13, 2006	14.21	14.39	13.90	14.00	205,570	-0.27(-1.90%)
Jul 12, 2006	14.23	14.53	14.17	14.28	361,402	-0.17(-1.15%)
Jul 11, 2006	14.44	14.53	14.34	14.44	234,774	+0.00(+0.03%)
Jul 10, 2006	14.38	14.51	14.38	14.44	200,322	+0.07(+0.52%)
Jul 07, 2006	14.41	14.55	14.32	14.36	145,336	-0.09(-0.64%)
Jul 06, 2006	14.39	14.49	14.29	14.45	123,661	+0.01(+0.09%)
Jul 05, 2006	14.42	14.50	14.30	14.44	175,453	-0.07(-0.51%)
Jul 03, 2006	14.27	14.55	14.26	14.52	122,748	+0.26(+1.81%)
Jun 30, 2006	14.20	14.52	14.13	14.26	642,492	+0.04(+0.25%)
Jun 29, 2006	13.74	14.22	13.72	14.22	225,419	+0.54(+3.94%)
Jun 28, 2006	13.57	13.70	13.46	13.68	163,361	+0.12(+0.87%)
Jun 27, 2006	13.76	13.84	13.48	13.57	237,056	-0.21(-1.50%)
Jun 26, 2006	13.50	13.83	13.50	13.77	116,360	+0.29(+2.18%)
Jun 23, 2006	13.50	13.65	13.37	13.48	180,244	-0.08(-0.61%)
Jun 22, 2006	13.37	13.60	13.31	13.56	317,139	+0.16(+1.21%)
Jun 21, 2006	13.39	13.65	13.35	13.40	248,692	-0.02(-0.16%)
Jun 20, 2006	13.50	13.71	13.42	13.42	138,263	-0.12(-0.91%)
Jun 19, 2006	13.78	13.82	13.47	13.54	187,089	-0.19(-1.37%)
Jun 16, 2006	13.92	13.97	13.65	13.73	616,938	-0.18(-1.32%)
Jun 15, 2006	13.52	13.97	13.52	13.92	125,486	+0.45(+3.32%)
Jun 14, 2006	13.62	13.75	13.43	13.47	267,172	-0.19(-1.38%)
Jun 13, 2006	13.70	13.93	13.61	13.66	121,379	-0.08(-0.57%)
Jun 12, 2006	13.98	13.98	13.70	13.74	106,549	-0.18(-1.32%)
Jun 09, 2006	14.02	14.23	13.87	13.92	91,491	-0.05(-0.35%)
Jun 08, 2006	13.67	14.23	13.67	13.97	260,328	+0.25(+1.82%)
Jun 07, 2006	14.03	14.25	13.68	13.72	287,478	-0.28(-1.97%)
Jun 06, 2006	14.13	14.16	13.73	13.99	256,905	-0.08(-0.56%)
Jun 05, 2006	14.42	14.64	14.04	14.07	252,342	-0.42(-2.90%)
Jun 02, 2006	14.42	14.53	14.35	14.49	160,394	+0.15(+1.07%)

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.