Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	13.06	13.06	12.99	13.04	78,576	+0.02(+0.13%)
Aug 30, 2006	13.01	13.02	12.96	13.02	81,774	+0.05(+0.40%)
Aug 29, 2006	12.89	12.98	12.86	12.97	98,677	+0.07(+0.56%)
Aug 28, 2006	12.80	12.93	12.80	12.90	57,104	+0.14(+1.12%)
Aug 25, 2006	12.75	12.79	12.72	12.75	39,288	-0.01(-0.09%)
Aug 24, 2006	12.86	12.86	12.74	12.76	57,561	-0.07(-0.58%)
Aug 23, 2006	12.95	12.96	12.81	12.84	47,511	-0.09(-0.71%)
Aug 22, 2006	12.93	12.98	12.90	12.93	55,734	-0.05(-0.35%)
Aug 21, 2006	12.96	12.98	12.93	12.98	73,551	-0.09(-0.67%)
Aug 18, 2006	13.10	13.10	13.00	13.06	44,313	-0.05(-0.35%)
Aug 17, 2006	13.00	13.14	13.00	13.11	52,536	+0.11(+0.81%)
Aug 16, 2006	12.92	13.01	12.88	13.00	236,185	+0.14(+1.09%)
Aug 15, 2006	12.87	12.88	12.77	12.86	85,428	+0.16(+1.22%)
Aug 14, 2006	12.72	12.84	12.71	12.71	33,349	+0.07(+0.55%)
Aug 11, 2006	12.65	12.69	12.60	12.64	40,658	-0.04(-0.29%)
Aug 10, 2006	12.50	12.69	12.48	12.68	105,072	+0.18(+1.44%)
Aug 09, 2006	12.72	12.74	12.48	12.50	88,169	-0.17(-1.36%)
Aug 08, 2006	12.76	12.77	12.64	12.67	44,313	-0.06(-0.50%)
Aug 07, 2006	12.72	12.75	12.70	12.73	38,831	-0.06(-0.48%)
Aug 04, 2006	12.91	12.94	12.74	12.79	215,627	+0.00(+0.00%)
Aug 03, 2006	12.60	12.83	12.60	12.79	294,204	+0.06(+0.50%)
Aug 02, 2006	12.69	12.74	12.64	12.73	49,795	+0.14(+1.11%)
Aug 01, 2006	12.63	12.63	12.54	12.59	74,007	-0.14(-1.07%)
Jul 31, 2006	12.70	12.79	12.69	12.73	61,216	+0.00(+0.00%)
Jul 28, 2006	12.62	12.74	12.62	12.73	171,771	+0.15(+1.17%)
Jul 27, 2006	12.72	12.74	12.57	12.58	117,407	-0.10(-0.81%)
Jul 26, 2006	12.76	12.76	12.67	12.68	265,423	-0.17(-1.34%)
Jul 25, 2006	12.72	12.88	12.72	12.86	49,338	+0.11(+0.88%)
Jul 24, 2006	12.58	12.76	12.58	12.74	45,227	+0.22(+1.73%)
Jul 21, 2006	12.64	12.64	12.51	12.53	155,325	-0.13(-1.05%)
Jul 20, 2006	12.83	12.83	12.66	12.66	285,980	-0.12(-0.92%)
Jul 19, 2006	12.65	12.80	12.65	12.78	163,091	+0.25(+1.99%)
Jul 18, 2006	12.54	12.61	12.41	12.53	126,087	-0.08(-0.62%)
Jul 17, 2006	12.52	12.64	12.52	12.61	689,826	+0.09(+0.68%)
Jul 14, 2006	12.65	12.65	12.49	12.52	738,707	-0.17(-1.36%)
Jul 13, 2006	12.81	12.84	12.67	12.70	1,490,207	-0.20(-1.56%)
Jul 12, 2006	13.11	13.11	12.90	12.90	63,957	-0.19(-1.42%)
Jul 11, 2006	13.06	13.10	12.95	13.08	32,435	+0.00(+0.02%)
Jul 10, 2006	13.08	13.15	13.04	13.08	67,612	+0.04(+0.34%)
Jul 07, 2006	13.08	13.14	13.03	13.04	264,509	-0.12(-0.92%)
Jul 06, 2006	13.18	13.20	13.12	13.16	88,169	-0.01(-0.08%)
Jul 05, 2006	13.20	13.20	13.11	13.17	4,017,894	-0.12(-0.92%)
Jul 03, 2006	13.33	13.33	13.24	13.29	140,249	+0.02(+0.12%)
Jun 30, 2006	13.33	13.33	13.28	13.28	43,399	-0.00(-0.02%)
Jun 29, 2006	13.10	13.28	13.07	13.28	160,350	+0.27(+2.07%)
Jun 28, 2006	13.00	13.04	12.96	13.01	84,058	+0.02(+0.13%)
Jun 27, 2006	13.10	13.14	12.98	12.99	53,906	-0.15(-1.15%)
Jun 26, 2006	13.07	13.14	13.07	13.14	55,734	+0.06(+0.43%)
Jun 23, 2006	13.07	13.17	13.05	13.09	81,317	-0.03(-0.23%)
Jun 22, 2006	13.16	13.18	13.06	13.12	252,174	-0.11(-0.83%)
Jun 21, 2006	13.13	13.28	13.13	13.23	93,195	+0.13(+0.99%)
Jun 20, 2006	13.10	13.18	13.10	13.10	37,917	-0.01(-0.05%)
Jun 19, 2006	13.22	13.25	13.09	13.10	35,633	-0.08(-0.61%)
Jun 16, 2006	13.20	13.26	13.16	13.18	26,039	-0.06(-0.45%)
Jun 15, 2006	12.96	13.26	12.96	13.24	98,677	+0.29(+2.21%)
Jun 14, 2006	12.88	12.97	12.88	12.96	91,367	+0.06(+0.46%)
Jun 13, 2006	12.93	13.04	12.89	12.90	492,928	-0.08(-0.61%)
Jun 12, 2006	13.13	13.14	12.98	12.98	61,216	-0.18(-1.38%)
Jun 09, 2006	13.20	13.24	13.16	13.16	68,982	-0.07(-0.50%)
Jun 08, 2006	13.20	13.23	13.00	13.22	729,571	+0.01(+0.10%)
Jun 07, 2006	13.23	13.34	13.21	13.21	44,313	-0.02(-0.12%)
Jun 06, 2006	13.30	13.30	13.13	13.23	47,968	-0.04(-0.33%)
Jun 05, 2006	13.38	13.44	13.24	13.27	83,144	-0.18(-1.33%)
Jun 02, 2006	13.51	13.51	13.35	13.45	68,068	-0.03(-0.24%)

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.