Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	13.75	13.75	13.38	13.50	356,375	-0.17(-1.24%)
Aug 30, 2006	13.50	13.74	13.33	13.67	138,818	+0.16(+1.18%)
Aug 29, 2006	12.99	13.55	12.81	13.51	444,844	+0.57(+4.40%)
Aug 28, 2006	12.50	13.02	12.50	12.94	166,167	+0.41(+3.27%)
Aug 25, 2006	12.63	12.75	12.50	12.53	67,046	-0.17(-1.34%)
Aug 24, 2006	12.83	12.83	12.55	12.70	54,581	-0.05(-0.39%)
Aug 23, 2006	12.78	12.87	12.69	12.75	156,248	-0.06(-0.47%)
Aug 22, 2006	12.74	12.94	12.72	12.81	111,607	+0.01(+0.08%)
Aug 21, 2006	12.81	12.94	12.75	12.80	125,130	-0.08(-0.62%)
Aug 18, 2006	12.93	12.93	12.60	12.88	110,369	+0.02(+0.16%)
Aug 17, 2006	12.79	13.00	12.63	12.86	130,773	-0.01(-0.08%)
Aug 16, 2006	12.70	12.96	12.46	12.87	167,423	+0.24(+1.90%)
Aug 15, 2006	12.25	12.70	12.15	12.63	181,521	+0.46(+3.78%)
Aug 14, 2006	11.63	12.25	11.62	12.17	187,482	+0.55(+4.73%)
Aug 11, 2006	11.94	11.94	11.56	11.62	57,216	-0.33(-2.76%)
Aug 10, 2006	11.61	12.23	11.50	11.95	118,474	+0.29(+2.49%)
Aug 09, 2006	12.18	12.43	11.64	11.66	224,977	-0.44(-3.64%)
Aug 08, 2006	12.28	12.47	12.07	12.10	167,989	-0.21(-1.71%)
Aug 07, 2006	12.98	12.98	12.25	12.31	142,239	-0.64(-4.94%)
Aug 04, 2006	13.53	13.87	12.50	12.95	635,047	+0.17(+1.33%)
Aug 03, 2006	12.29	12.78	12.17	12.78	132,633	+0.40(+3.23%)
Aug 02, 2006	12.06	12.54	12.06	12.38	92,315	+0.45(+3.77%)
Aug 01, 2006	12.23	12.38	11.90	11.93	106,012	-0.45(-3.63%)
Jul 31, 2006	12.35	12.45	12.22	12.38	110,761	-0.02(-0.16%)
Jul 28, 2006	11.58	12.41	11.42	12.40	201,439	+0.88(+7.64%)
Jul 27, 2006	12.16	12.39	11.25	11.52	334,992	-0.58(-4.79%)
Jul 26, 2006	12.54	12.54	12.00	12.10	179,296	-0.44(-3.51%)
Jul 25, 2006	12.61	12.80	12.36	12.54	109,280	-0.17(-1.34%)
Jul 24, 2006	12.40	12.75	12.46	12.71	163,793	+0.31(+2.50%)
Jul 21, 2006	12.52	12.64	12.15	12.40	96,795	-0.16(-1.27%)
Jul 20, 2006	13.06	13.06	12.54	12.56	155,910	-0.45(-3.46%)
Jul 19, 2006	12.67	13.09	12.56	13.01	173,737	+0.34(+2.68%)
Jul 18, 2006	12.34	12.68	12.29	12.67	167,653	+0.33(+2.67%)
Jul 17, 2006	12.43	12.51	12.28	12.34	130,633	-0.14(-1.12%)
Jul 14, 2006	12.65	12.65	12.07	12.48	213,044	-0.21(-1.65%)
Jul 13, 2006	12.60	12.97	12.36	12.69	225,386	+0.02(+0.16%)
Jul 12, 2006	12.90	13.15	12.58	12.67	467,006	-0.82(-6.08%)
Jul 11, 2006	13.00	13.52	12.80	13.49	604,075	+1.36(+11.21%)
Jul 10, 2006	12.30	12.49	12.09	12.13	92,854	-0.17(-1.38%)
Jul 07, 2006	12.50	12.59	12.30	12.30	111,786	-0.21(-1.68%)
Jul 06, 2006	12.32	12.71	12.31	12.51	144,863	+0.16(+1.30%)
Jul 05, 2006	12.47	12.51	12.02	12.35	387,686	-0.20(-1.59%)
Jul 03, 2006	12.42	12.60	12.21	12.55	132,269	+0.19(+1.54%)
Jun 30, 2006	12.17	12.85	12.12	12.36	2,073,784	+0.26(+2.15%)
Jun 29, 2006	12.22	12.33	11.92	12.10	289,600	-0.13(-1.06%)
Jun 28, 2006	12.47	12.56	12.11	12.23	148,728	-0.26(-2.08%)
Jun 27, 2006	12.95	13.00	12.22	12.49	150,474	-0.47(-3.63%)
Jun 26, 2006	13.10	13.10	12.92	12.96	82,100	-0.11(-0.84%)
Jun 23, 2006	13.06	13.08	12.86	13.07	168,500	+0.04(+0.31%)
Jun 22, 2006	13.14	13.23	12.91	13.03	89,064	-0.10(-0.76%)
Jun 21, 2006	12.67	13.14	12.54	13.13	167,652	+0.43(+3.39%)
Jun 20, 2006	12.84	12.94	12.59	12.70	205,678	-0.17(-1.32%)
Jun 19, 2006	12.70	12.90	12.54	12.87	231,700	+0.17(+1.34%)
Jun 16, 2006	12.87	12.87	12.44	12.70	425,316	-0.20(-1.55%)
Jun 15, 2006	12.22	12.95	12.20	12.90	486,023	+0.74(+6.09%)
Jun 14, 2006	12.52	12.55	11.90	12.16	228,806	-0.39(-3.11%)
Jun 13, 2006	12.90	13.05	12.33	12.55	372,498	-0.41(-3.16%)
Jun 12, 2006	13.34	13.48	12.74	12.96	249,392	-0.54(-4.00%)
Jun 09, 2006	13.90	13.98	13.28	13.50	244,532	-0.36(-2.60%)
Jun 08, 2006	14.31	14.38	13.40	13.86	478,224	-0.43(-3.01%)
Jun 07, 2006	13.70	14.47	13.70	14.29	405,344	+0.26(+1.85%)
Jun 06, 2006	14.04	14.19	13.74	14.03	238,011	+0.03(+0.21%)
Jun 05, 2006	14.01	14.33	13.62	14.00	349,517	+0.01(+0.07%)
Jun 02, 2006	13.61	14.20	13.11	13.99	212,980	+0.13(+0.94%)

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.