Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	14.01	14.04	13.87	13.87	107,859	-0.06(-0.41%)
Aug 30, 2006	13.88	14.00	13.84	13.93	128,989	+0.05(+0.37%)
Aug 29, 2006	13.79	13.89	13.56	13.88	147,123	+0.15(+1.06%)
Aug 28, 2006	13.69	13.79	13.65	13.73	74,429	+0.02(+0.14%)
Aug 25, 2006	13.72	13.79	13.62	13.71	41,787	-0.03(-0.18%)
Aug 24, 2006	13.76	13.83	13.56	13.74	109,909	+0.03(+0.18%)
Aug 23, 2006	13.91	14.15	13.60	13.71	91,774	-0.20(-1.41%)
Aug 22, 2006	13.89	13.96	13.82	13.91	120,158	+0.05(+0.37%)
Aug 21, 2006	14.02	14.03	13.83	13.86	79,475	-0.20(-1.40%)
Aug 18, 2006	14.10	14.12	13.88	14.05	91,459	+0.01(+0.09%)
Aug 17, 2006	13.92	14.10	13.92	14.04	113,220	+0.04(+0.32%)
Aug 16, 2006	13.95	14.05	13.90	14.00	117,951	+0.04(+0.32%)
Aug 15, 2006	13.73	13.95	13.73	13.95	119,528	+0.38(+2.80%)
Aug 14, 2006	13.70	13.84	13.56	13.57	142,235	-0.01(-0.05%)
Aug 11, 2006	13.64	13.64	13.39	13.58	91,774	-0.06(-0.42%)
Aug 10, 2006	13.35	13.75	13.32	13.63	149,804	+0.19(+1.42%)
Aug 09, 2006	13.63	13.77	13.41	13.44	158,634	-0.07(-0.52%)
Aug 08, 2006	13.89	13.96	13.49	13.51	190,803	-0.29(-2.07%)
Aug 07, 2006	13.69	13.82	13.62	13.80	80,736	+0.08(+0.55%)
Aug 04, 2006	13.92	14.05	13.59	13.72	229,121	-0.06(-0.41%)
Aug 03, 2006	13.44	13.81	13.42	13.78	155,165	+0.22(+1.59%)
Aug 02, 2006	13.49	13.63	13.49	13.56	150,750	+0.11(+0.80%)
Aug 01, 2006	13.32	13.55	13.17	13.46	165,573	+0.04(+0.28%)
Jul 31, 2006	13.67	13.67	13.32	13.42	170,934	-0.32(-2.35%)
Jul 28, 2006	13.38	13.76	13.34	13.74	162,577	+0.46(+3.44%)
Jul 27, 2006	13.57	13.63	13.27	13.29	136,085	-0.23(-1.74%)
Jul 26, 2006	13.40	13.62	13.26	13.52	193,168	+0.04(+0.33%)
Jul 25, 2006	13.35	13.55	13.30	13.48	270,436	+0.15(+1.14%)
Jul 24, 2006	12.90	13.32	12.96	13.32	219,187	+0.42(+3.29%)
Jul 21, 2006	12.87	13.04	12.68	12.90	253,721	-0.10(-0.73%)
Jul 20, 2006	13.20	13.22	12.80	12.99	234,956	-0.11(-0.87%)
Jul 19, 2006	12.78	13.12	12.78	13.11	149,173	+0.32(+2.53%)
Jul 18, 2006	12.56	12.80	12.48	12.78	172,038	+0.25(+2.02%)
Jul 17, 2006	12.49	12.66	12.45	12.53	138,450	+0.02(+0.15%)
Jul 14, 2006	12.43	12.59	12.33	12.51	187,807	+0.04(+0.31%)
Jul 13, 2006	12.56	12.67	12.40	12.47	168,884	-0.15(-1.21%)
Jul 12, 2006	13.03	13.03	12.60	12.63	132,616	-0.41(-3.16%)
Jul 11, 2006	12.94	13.05	12.70	13.04	220,448	+0.09(+0.68%)
Jul 10, 2006	12.84	12.99	12.83	12.95	134,823	+0.15(+1.19%)
Jul 07, 2006	12.99	13.10	12.77	12.80	152,800	-0.25(-1.94%)
Jul 06, 2006	12.94	13.05	12.82	13.05	194,114	+0.16(+1.23%)
Jul 05, 2006	12.81	12.95	12.77	12.89	207,518	+0.01(+0.05%)
Jul 03, 2006	12.92	12.92	12.74	12.89	131,197	+0.10(+0.74%)
Jun 30, 2006	13.22	13.38	12.65	12.79	634,539	-0.33(-2.51%)
Jun 29, 2006	12.51	13.18	12.51	13.12	394,064	+0.65(+5.24%)
Jun 28, 2006	12.37	12.49	12.21	12.47	198,057	+0.12(+0.98%)
Jun 27, 2006	12.21	12.45	12.16	12.35	576,825	+0.16(+1.30%)
Jun 26, 2006	12.11	12.21	12.02	12.19	312,854	+0.15(+1.21%)
Jun 23, 2006	12.09	12.11	11.95	12.04	408,256	-0.09(-0.73%)
Jun 22, 2006	12.12	12.14	11.97	12.13	220,764	+0.01(+0.05%)
Jun 21, 2006	11.96	12.25	11.96	12.13	220,448	+0.14(+1.16%)
Jun 20, 2006	12.03	12.14	11.97	11.99	197,899	-0.08(-0.68%)
Jun 19, 2006	12.30	12.30	11.99	12.07	242,052	-0.22(-1.76%)
Jun 16, 2006	12.51	12.52	12.22	12.28	686,261	-0.25(-2.02%)
Jun 15, 2006	12.21	12.58	12.18	12.54	223,287	+0.38(+3.13%)
Jun 14, 2006	12.28	12.35	12.02	12.16	204,364	-0.16(-1.29%)
Jun 13, 2006	12.27	12.53	12.25	12.32	282,736	-0.08(-0.66%)
Jun 12, 2006	12.56	12.59	12.31	12.40	185,126	-0.17(-1.36%)
Jun 09, 2006	12.68	12.77	12.55	12.57	199,160	-0.10(-0.75%)
Jun 08, 2006	12.35	12.68	12.24	12.66	265,863	+0.32(+2.57%)
Jun 07, 2006	12.26	12.56	12.19	12.35	177,872	+0.10(+0.78%)
Jun 06, 2006	12.27	12.27	12.05	12.25	185,442	+0.00(+0.00%)
Jun 05, 2006	12.52	12.57	12.23	12.25	291,251	-0.34(-2.67%)
Jun 02, 2006	12.67	12.67	12.46	12.59	176,296	+0.01(+0.05%)

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.