Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	14.91	14.95	14.80	14.88	668,407	-0.03(-0.21%)
Aug 30, 2006	14.86	14.93	14.86	14.91	591,999	+0.14(+0.92%)
Aug 29, 2006	14.77	14.79	14.63	14.77	579,858	+0.01(+0.08%)
Aug 28, 2006	14.65	14.79	14.65	14.76	461,037	+0.14(+0.93%)
Aug 25, 2006	14.59	14.65	14.58	14.62	535,664	-0.06(-0.38%)
Aug 24, 2006	14.68	14.70	14.61	14.68	1,424,553	+0.17(+1.19%)
Aug 23, 2006	14.58	14.60	14.39	14.50	567,555	+0.11(+0.73%)
Aug 22, 2006	14.36	14.42	14.33	14.40	1,127,825	-0.04(-0.26%)
Aug 21, 2006	14.41	14.46	14.39	14.44	328,294	+0.02(+0.17%)
Aug 18, 2006	14.35	14.44	14.33	14.41	277,788	+0.03(+0.21%)
Aug 17, 2006	14.38	14.45	14.34	14.38	451,810	-0.15(-1.06%)
Aug 16, 2006	14.49	14.57	14.45	14.54	504,583	+0.04(+0.26%)
Aug 15, 2006	14.41	14.54	14.37	14.50	925,474	+0.28(+2.00%)
Aug 14, 2006	14.20	14.30	14.15	14.21	674,882	+0.22(+1.54%)
Aug 11, 2006	14.02	14.05	13.96	14.00	466,217	-0.06(-0.40%)
Aug 10, 2006	14.02	14.09	13.97	14.05	531,779	-0.09(-0.66%)
Aug 09, 2006	14.15	14.28	14.15	14.15	416,034	+0.02(+0.13%)
Aug 08, 2006	14.09	14.18	14.08	14.13	812,643	-0.04(-0.30%)
Aug 07, 2006	14.24	14.29	14.13	14.17	756,632	-0.23(-1.63%)
Aug 04, 2006	14.49	14.50	14.31	14.41	1,971,712	+0.09(+0.65%)
Aug 03, 2006	14.33	14.40	14.21	14.31	997,187	-0.65(-4.34%)
Aug 02, 2006	15.00	15.06	14.92	14.96	1,069,224	+0.21(+1.42%)
Aug 01, 2006	14.88	14.92	14.69	14.75	2,251,280	-0.01(-0.04%)
Jul 31, 2006	14.68	14.77	14.65	14.76	716,647	+0.07(+0.46%)
Jul 28, 2006	14.65	14.76	14.61	14.69	778,810	+0.23(+1.58%)
Jul 27, 2006	14.54	14.58	14.44	14.46	591,513	+0.05(+0.34%)
Jul 26, 2006	14.37	14.48	14.36	14.41	506,040	+0.00(+0.00%)
Jul 25, 2006	14.44	14.44	14.28	14.41	690,261	-0.11(-0.72%)
Jul 24, 2006	14.47	14.53	14.45	14.52	532,912	+0.15(+1.08%)
Jul 21, 2006	14.50	14.51	14.35	14.36	960,278	+0.22(+1.53%)
Jul 20, 2006	14.25	14.30	14.15	14.15	1,020,013	+0.15(+1.10%)
Jul 19, 2006	13.66	14.05	13.66	13.99	1,144,985	+0.32(+2.35%)
Jul 18, 2006	13.87	13.87	13.57	13.67	456,990	+0.22(+1.65%)
Jul 17, 2006	13.43	13.53	13.43	13.45	432,546	-0.14(-1.00%)
Jul 14, 2006	13.66	13.67	13.52	13.58	580,829	-0.04(-0.27%)
Jul 13, 2006	13.76	13.78	13.59	13.62	347,235	-0.22(-1.56%)
Jul 12, 2006	13.92	13.97	13.80	13.84	429,470	-0.15(-1.10%)
Jul 11, 2006	13.85	14.00	13.84	13.99	514,296	+0.08(+0.58%)
Jul 10, 2006	13.89	13.95	13.87	13.91	410,044	-0.05(-0.35%)
Jul 07, 2006	13.92	14.05	13.92	13.96	554,119	-0.05(-0.35%)
Jul 06, 2006	13.98	14.06	13.95	14.01	767,154	+0.12(+0.85%)
Jul 05, 2006	13.92	14.02	13.83	13.89	765,050	-0.12(-0.88%)
Jul 03, 2006	13.94	14.04	13.88	14.02	391,104	+0.09(+0.67%)
Jun 30, 2006	13.85	14.00	13.84	13.92	809,243	+0.30(+2.22%)
Jun 29, 2006	13.45	13.64	13.40	13.62	583,905	+0.35(+2.65%)
Jun 28, 2006	13.21	13.33	13.21	13.27	568,526	+0.19(+1.42%)
Jun 27, 2006	13.27	13.29	13.06	13.08	826,079	-0.18(-1.35%)
Jun 26, 2006	13.21	13.28	13.13	13.26	804,063	+0.02(+0.14%)
Jun 23, 2006	13.31	13.37	13.24	13.24	1,793,642	-0.04(-0.33%)
Jun 22, 2006	13.32	13.34	13.21	13.29	1,606,508	+0.09(+0.70%)
Jun 21, 2006	13.09	13.26	13.08	13.19	762,783	+0.14(+1.04%)
Jun 20, 2006	13.00	13.13	12.98	13.06	513,486	+0.04(+0.33%)
Jun 19, 2006	13.09	13.13	12.98	13.02	872,053	-0.02(-0.14%)
Jun 16, 2006	13.10	13.10	12.98	13.03	752,747	-0.15(-1.17%)
Jun 15, 2006	13.02	13.20	13.01	13.19	693,498	+0.19(+1.47%)
Jun 14, 2006	12.97	13.08	12.92	13.00	714,381	+0.23(+1.84%)
Jun 13, 2006	12.90	12.93	12.74	12.76	1,223,011	-0.28(-2.13%)
Jun 12, 2006	13.19	13.19	13.02	13.04	644,286	-0.18(-1.36%)
Jun 09, 2006	13.26	13.29	13.16	13.22	664,522	-0.04(-0.33%)
Jun 08, 2006	13.17	13.28	13.13	13.26	1,810,802	-0.33(-2.41%)
Jun 07, 2006	13.56	13.74	13.55	13.59	1,438,475	-0.06(-0.45%)
Jun 06, 2006	13.65	13.70	13.54	13.65	720,047	-0.07(-0.49%)
Jun 05, 2006	13.89	13.94	13.72	13.72	469,779	-0.20(-1.46%)
Jun 02, 2006	14.00	14.02	13.85	13.92	552,824	+0.05(+0.36%)

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.