Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	14.85	14.85	14.55	14.59	1,934	-0.19(-1.29%)
Aug 30, 2006	14.31	14.99	14.31	14.78	6,988	+0.45(+3.13%)
Aug 29, 2006	14.30	14.33	14.30	14.33	5,534	+0.03(+0.20%)
Aug 28, 2006	14.31	14.31	14.31	14.31	1,941	+0.13(+0.94%)
Aug 25, 2006	13.52	14.17	13.52	14.17	209	+0.15(+1.09%)
Aug 24, 2006	14.05	14.12	13.40	14.02	5,395	-0.29(-2.00%)
Aug 23, 2006	14.31	14.31	14.31	14.31	0	+0.00(+0.00%)
Aug 22, 2006	13.62	14.31	13.62	14.31	314	+0.00(+0.00%)
Aug 21, 2006	14.31	14.31	14.05	14.31	838	+0.03(+0.20%)
Aug 18, 2006	13.83	14.31	13.82	14.28	5,032	+0.45(+3.24%)
Aug 17, 2006	12.68	13.83	12.68	13.83	2,089	-0.72(-4.92%)
Aug 16, 2006	14.54	14.54	14.54	14.54	0	+0.00(+0.00%)
Aug 15, 2006	14.52	14.73	14.40	14.54	2,669	+0.12(+0.86%)
Aug 14, 2006	14.44	14.48	14.42	14.42	730	-0.11(-0.79%)
Aug 11, 2006	14.31	14.55	14.00	14.53	7,687	+0.67(+4.81%)
Aug 10, 2006	13.60	13.87	13.60	13.87	943	+0.28(+2.04%)
Aug 09, 2006	13.26	13.59	12.57	13.59	6,256	+1.19(+9.62%)
Aug 08, 2006	12.48	12.87	12.40	12.40	6,859	-0.39(-3.08%)
Aug 07, 2006	12.48	12.90	12.23	12.79	6,845	-0.31(-2.38%)
Aug 04, 2006	12.63	13.11	12.63	13.10	3,359	+0.25(+1.93%)
Aug 03, 2006	13.09	13.10	12.86	12.86	936	-0.50(-3.71%)
Aug 02, 2006	13.34	13.35	13.34	13.35	314	+0.56(+4.40%)
Aug 01, 2006	12.79	12.79	12.79	12.79	209	-0.44(-3.30%)
Jul 31, 2006	12.85	13.23	12.85	13.23	3,967	+0.20(+1.52%)
Jul 28, 2006	13.20	13.35	12.28	13.03	4,095	-0.32(-2.43%)
Jul 27, 2006	12.91	13.83	12.37	13.35	9,248	+1.26(+10.41%)
Jul 26, 2006	12.78	12.78	12.09	12.09	2,634	-0.48(-3.79%)
Jul 25, 2006	12.41	12.78	12.41	12.57	458	+0.03(+0.23%)
Jul 24, 2006	12.50	12.74	12.50	12.54	3,654	-0.46(-3.52%)
Jul 21, 2006	12.88	13.00	12.73	13.00	3,606	+0.07(+0.51%)
Jul 20, 2006	13.11	13.11	12.93	12.93	629	-0.05(-0.37%)
Jul 19, 2006	13.08	13.16	12.92	12.98	4,640	-0.28(-2.09%)
Jul 18, 2006	13.26	13.26	13.26	13.26	0	+0.00(+0.00%)
Jul 17, 2006	13.26	13.26	13.26	13.26	209	-0.13(-0.95%)
Jul 14, 2006	13.83	13.83	12.88	13.38	5,344	-0.55(-3.94%)
Jul 13, 2006	14.02	14.02	13.93	13.93	262	-0.08(-0.54%)
Jul 12, 2006	14.15	14.15	13.97	14.01	629	-0.17(-1.21%)
Jul 11, 2006	14.09	14.18	14.09	14.18	1,048	-0.36(-2.49%)
Jul 10, 2006	14.54	14.54	14.54	14.54	134	+0.26(+1.80%)
Jul 07, 2006	14.29	14.29	14.29	14.29	104	-0.15(-1.06%)
Jul 06, 2006	15.26	15.26	14.30	14.44	1,153	+0.33(+2.37%)
Jul 05, 2006	14.11	14.37	14.04	14.11	42,581	-0.63(-4.27%)
Jul 03, 2006	14.73	14.73	14.73	14.73	0	+0.00(+0.00%)
Jun 30, 2006	14.31	14.73	14.31	14.73	421	+0.56(+3.97%)
Jun 29, 2006	14.03	14.17	14.03	14.17	419	+0.07(+0.47%)
Jun 28, 2006	14.11	14.11	14.11	14.11	0	+0.00(+0.00%)
Jun 27, 2006	14.31	14.31	14.11	14.11	543	-0.20(-1.40%)
Jun 26, 2006	14.07	14.31	14.03	14.31	524	-0.19(-1.32%)
Jun 23, 2006	14.58	14.97	14.50	14.50	1,260	-0.54(-3.61%)
Jun 22, 2006	14.53	15.14	14.32	15.04	8,178	-0.03(-0.19%)
Jun 21, 2006	14.49	15.33	14.43	15.07	7,759	+0.07(+0.45%)
Jun 20, 2006	15.24	15.24	14.75	15.00	10,702	-0.15(-0.98%)
Jun 19, 2006	15.37	15.46	15.08	15.15	6,500	-0.09(-0.59%)
Jun 16, 2006	15.22	15.37	15.04	15.24	3,668	-0.01(-0.06%)
Jun 15, 2006	15.36	15.36	15.25	15.25	1,887	-0.01(-0.06%)
Jun 14, 2006	15.46	15.82	15.12	15.26	4,770	-0.06(-0.37%)
Jun 13, 2006	14.53	15.32	14.49	15.32	1,211	+1.08(+7.57%)
Jun 12, 2006	14.30	14.31	14.17	14.24	838	-0.18(-1.26%)
Jun 09, 2006	14.52	14.75	14.31	14.42	2,411	+0.16(+1.14%)
Jun 08, 2006	14.53	14.53	13.68	14.26	1,778	-0.16(-1.12%)
Jun 07, 2006	14.42	14.42	14.40	14.42	550	-0.03(-0.20%)
Jun 06, 2006	14.34	14.45	14.34	14.45	786	+0.05(+0.33%)
Jun 05, 2006	14.26	14.40	14.25	14.40	2,836	+0.14(+1.00%)
Jun 02, 2006	14.14	14.31	14.14	14.26	1,988	+0.38(+2.75%)

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.