Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	11.45	11.90	11.23	11.45	45,070	-0.04(-0.36%)
Aug 30, 2006	11.93	12.11	11.40	11.49	47,079	-0.70(-5.71%)
Aug 29, 2006	12.30	12.49	12.09	12.18	25,989	-0.13(-1.02%)
Aug 28, 2006	12.56	12.56	12.21	12.31	19,024	-0.19(-1.54%)
Aug 25, 2006	12.54	12.61	12.37	12.50	36,424	-0.03(-0.20%)
Aug 24, 2006	11.79	12.80	11.79	12.53	58,681	+0.80(+6.87%)
Aug 23, 2006	11.37	11.72	11.20	11.72	72,401	+0.26(+2.27%)
Aug 22, 2006	10.67	11.66	10.67	11.46	69,396	+0.68(+6.30%)
Aug 21, 2006	10.79	11.14	10.72	10.78	50,256	-0.01(-0.08%)
Aug 18, 2006	11.55	11.57	10.67	10.79	134,888	-0.64(-5.58%)
Aug 17, 2006	12.67	12.67	11.34	11.43	115,519	-0.80(-6.58%)
Aug 16, 2006	12.47	12.83	12.22	12.23	26,866	-0.23(-1.88%)
Aug 15, 2006	12.72	12.78	12.31	12.47	48,939	-0.26(-2.04%)
Aug 14, 2006	12.75	12.88	12.67	12.73	63,867	-0.07(-0.52%)
Aug 11, 2006	12.82	12.83	12.58	12.80	8,884	+0.03(+0.20%)
Aug 10, 2006	13.24	13.74	12.69	12.77	41,567	-0.43(-3.24%)
Aug 09, 2006	13.32	13.32	13.01	13.20	16,185	-0.12(-0.88%)
Aug 08, 2006	12.98	13.57	12.92	13.32	18,327	+0.44(+3.39%)
Aug 07, 2006	13.10	13.10	12.38	12.88	38,878	-0.13(-1.03%)
Aug 04, 2006	13.26	13.27	13.01	13.01	11,305	-0.09(-0.70%)
Aug 03, 2006	12.77	13.15	12.77	13.11	19,840	-0.14(-1.08%)
Aug 02, 2006	13.22	13.66	12.98	13.25	112,658	-0.18(-1.31%)
Aug 01, 2006	13.91	13.99	12.26	13.42	43,244	-0.61(-4.36%)
Jul 31, 2006	14.15	14.37	13.94	14.04	17,509	-0.22(-1.53%)
Jul 28, 2006	13.59	14.36	13.59	14.26	78,617	+0.60(+4.36%)
Jul 27, 2006	13.51	13.66	13.51	13.66	5,186	-0.01(-0.06%)
Jul 26, 2006	13.62	14.04	13.50	13.67	34,207	+0.08(+0.62%)
Jul 25, 2006	13.84	14.36	13.47	13.58	63,711	-0.52(-3.69%)
Jul 24, 2006	14.03	14.48	13.89	14.10	8,346	+0.07(+0.48%)
Jul 21, 2006	14.30	14.30	13.76	14.04	56,414	-0.12(-0.83%)
Jul 20, 2006	14.98	15.01	14.02	14.15	40,380	-0.95(-6.27%)
Jul 19, 2006	14.25	15.14	14.25	15.10	20,618	+1.33(+9.68%)
Jul 18, 2006	14.11	14.11	13.63	13.77	14,285	-0.15(-1.08%)
Jul 17, 2006	14.11	14.11	13.63	13.92	15,009	-0.16(-1.13%)
Jul 14, 2006	13.98	14.30	13.63	14.08	9,144	-0.02(-0.12%)
Jul 13, 2006	14.11	14.25	14.00	14.10	21,308	-0.25(-1.75%)
Jul 12, 2006	14.37	14.37	14.09	14.35	9,332	-0.01(-0.06%)
Jul 11, 2006	14.07	14.38	14.05	14.36	17,677	-0.04(-0.27%)
Jul 10, 2006	14.55	14.56	14.26	14.39	3,696	-0.23(-1.57%)
Jul 07, 2006	14.84	14.93	14.37	14.62	22,478	-0.22(-1.47%)
Jul 06, 2006	14.97	15.40	14.69	14.84	10,988	-0.16(-1.06%)
Jul 05, 2006	15.32	15.32	14.45	15.00	58,279	-0.01(-0.06%)
Jul 03, 2006	14.45	15.19	14.36	15.01	11,268	+0.53(+3.65%)
Jun 30, 2006	14.38	14.67	14.00	14.48	54,460	+0.16(+1.11%)
Jun 29, 2006	13.21	14.36	13.21	14.32	12,998	+1.06(+8.03%)
Jun 28, 2006	13.48	13.48	12.47	13.26	39,798	-0.02(-0.13%)
Jun 27, 2006	13.78	13.93	12.75	13.27	109,060	-0.87(-6.16%)
Jun 26, 2006	13.26	14.26	13.26	14.15	56,885	+0.76(+5.70%)
Jun 23, 2006	13.81	13.81	13.26	13.38	39,063	-0.48(-3.45%)
Jun 22, 2006	14.06	14.20	13.49	13.86	7,904	-0.05(-0.36%)
Jun 21, 2006	13.65	13.98	13.59	13.91	19,498	+0.10(+0.73%)
Jun 20, 2006	13.73	13.97	13.59	13.81	19,417	-0.09(-0.66%)
Jun 19, 2006	13.80	14.20	13.53	13.90	15,081	-0.04(-0.30%)
Jun 16, 2006	14.24	14.24	13.67	13.94	39,223	-0.16(-1.13%)
Jun 15, 2006	13.34	14.26	13.06	14.10	25,101	+0.75(+5.59%)
Jun 14, 2006	12.93	13.48	12.93	13.36	29,077	+0.01(+0.06%)
Jun 13, 2006	13.29	13.84	13.12	13.35	65,572	-0.40(-2.93%)
Jun 12, 2006	13.50	13.97	13.12	13.75	63,351	+0.04(+0.31%)
Jun 09, 2006	13.80	14.29	13.54	13.71	30,614	-0.21(-1.51%)
Jun 08, 2006	13.77	14.09	12.69	13.92	86,426	-0.10(-0.72%)
Jun 07, 2006	14.31	14.37	13.90	14.02	28,381	-0.40(-2.77%)
Jun 06, 2006	14.06	15.09	14.02	14.42	70,761	+0.37(+2.66%)
Jun 05, 2006	14.86	15.09	13.94	14.05	34,221	-0.67(-4.56%)
Jun 02, 2006	14.72	15.03	14.33	14.72	26,179	+0.08(+0.57%)

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.