Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	15.90	16.15	15.90	15.90	33,846	-0.15(-0.93%)
Aug 30, 2006	16.05	16.15	16.00	16.05	17,425	+0.19(+1.20%)
Aug 29, 2006	15.86	16.01	15.85	15.86	84,157	+0.11(+0.70%)
Aug 28, 2006	15.75	15.95	15.70	15.75	48,587	-0.05(-0.32%)
Aug 25, 2006	15.80	15.95	15.80	15.80	31,307	-0.15(-0.94%)
Aug 24, 2006	15.95	16.20	15.90	15.95	37,817	+0.25(+1.59%)
Aug 23, 2006	15.70	16.05	15.70	15.70	38,565	-0.05(-0.32%)
Aug 22, 2006	15.75	16.05	15.70	15.75	48,760	-0.54(-3.31%)
Aug 21, 2006	16.29	16.40	16.15	16.29	93,298	+0.09(+0.56%)
Aug 18, 2006	16.20	16.35	16.15	16.20	15,060	+0.05(+0.31%)
Aug 17, 2006	16.15	16.30	16.15	16.15	27,101	+0.20(+1.25%)
Aug 16, 2006	15.95	16.06	15.90	15.95	36,800	+0.20(+1.27%)
Aug 15, 2006	15.75	15.90	15.70	15.75	111,499	+0.15(+0.96%)
Aug 14, 2006	15.60	15.80	15.60	15.60	403,270	+0.05(+0.32%)
Aug 11, 2006	15.55	15.65	15.50	15.55	1,465,754	+0.00(+0.00%)
Aug 10, 2006	15.55	15.75	15.45	15.55	31,914	+0.05(+0.32%)
Aug 09, 2006	15.50	15.85	15.50	15.50	24,364	+0.40(+2.65%)
Aug 08, 2006	15.10	15.35	15.05	15.10	71,422	+0.25(+1.68%)
Aug 07, 2006	14.85	15.05	14.85	14.85	21,290	-0.05(-0.34%)
Aug 04, 2006	14.90	15.25	14.85	14.90	87,165	+0.00(+0.00%)
Aug 03, 2006	14.90	15.05	14.85	14.90	41,315	+0.00(+0.00%)
Aug 02, 2006	14.90	15.05	14.90	14.90	32,359	+0.15(+1.02%)
Aug 01, 2006	14.75	14.95	14.65	14.75	58,725	-0.15(-1.01%)
Jul 31, 2006	14.90	15.10	14.85	14.90	21,373	+0.00(+0.00%)
Jul 28, 2006	14.90	15.00	14.70	14.90	49,770	+0.00(+0.00%)
Jul 27, 2006	14.90	15.20	14.90	14.90	31,080	+1.00(+7.19%)
Jul 26, 2006	13.90	13.90	13.65	13.90	43,703	+0.10(+0.72%)
Jul 25, 2006	13.80	13.85	13.65	13.80	152,325	+0.10(+0.73%)
Jul 24, 2006	13.70	13.75	13.25	13.70	22,416	+0.65(+4.98%)
Jul 21, 2006	13.05	13.25	13.05	13.05	41,395	-0.20(-1.51%)
Jul 20, 2006	13.25	13.55	13.25	13.25	30,770	-0.10(-0.75%)
Jul 19, 2006	13.35	13.55	12.95	13.35	24,675	+0.65(+5.12%)
Jul 18, 2006	12.70	13.00	12.70	12.70	21,663	-0.25(-1.93%)
Jul 17, 2006	12.95	13.15	12.95	12.95	49,341	-0.35(-2.63%)
Jul 14, 2006	13.30	13.60	13.30	13.30	48,224	-0.10(-0.75%)
Jul 13, 2006	13.40	13.65	13.40	13.40	20,694	-0.05(-0.37%)
Jul 12, 2006	13.45	13.80	13.45	13.45	98,041	-0.15(-1.10%)
Jul 11, 2006	13.70	13.75	13.50	13.60	25,040	-0.10(-0.73%)
Jul 10, 2006	13.70	13.92	13.65	13.70	20,871	-0.05(-0.36%)
Jul 07, 2006	13.75	14.00	13.55	13.75	32,950	+0.00(+0.00%)
Jul 06, 2006	13.75	13.95	13.65	13.75	30,339	+0.10(+0.73%)
Jul 05, 2006	13.65	13.85	13.55	13.65	73,341	-0.35(-2.50%)
Jul 03, 2006	14.00	14.10	13.90	14.00	26,837	+0.15(+1.08%)
Jun 30, 2006	13.85	13.95	13.75	13.85	14,020	-0.05(-0.36%)
Jun 29, 2006	13.90	13.90	13.90	13.90	0	+0.75(+5.70%)
Jun 28, 2006	13.15	13.20	13.00	13.15	26,713	+0.20(+1.54%)
Jun 27, 2006	12.95	13.25	12.95	12.95	42,001	-0.40(-3.00%)
Jun 23, 2006	13.35	13.55	13.30	13.35	25,550	+0.25(+1.91%)
Jun 22, 2006	13.10	13.30	13.10	13.10	109,234	-0.15(-1.13%)
Jun 21, 2006	13.25	13.35	13.10	13.25	26,044	-0.10(-0.75%)
Jun 20, 2006	13.35	13.45	13.30	13.35	34,971	+0.15(+1.14%)
Jun 19, 2006	13.20	13.55	13.20	13.20	52,582	-0.05(-0.38%)
Jun 16, 2006	13.25	13.45	13.25	13.25	49,346	-0.50(-3.64%)
Jun 15, 2006	13.75	13.75	13.05	13.75	24,242	+1.00(+7.84%)
Jun 14, 2006	12.75	12.95	12.65	12.75	42,065	-0.10(-0.78%)
Jun 13, 2006	12.85	13.10	12.85	12.85	27,261	+0.00(+0.00%)
Jun 12, 2006	12.85	13.20	12.85	12.85	37,188	-0.40(-3.02%)
Jun 09, 2006	13.25	13.35	13.15	13.25	55,717	+0.25(+1.92%)
Jun 08, 2006	13.00	13.15	12.90	13.00	31,110	-0.10(-0.76%)
Jun 07, 2006	13.10	13.30	13.10	13.10	27,933	-0.10(-0.76%)
Jun 06, 2006	13.20	13.45	13.20	13.20	35,929	-0.35(-2.58%)
Jun 05, 2006	13.55	14.00	13.55	13.55	30,325	-0.50(-3.56%)
Jun 02, 2006	14.05	14.25	14.00	14.05	25,946	+0.10(+0.72%)

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.