Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	17.77	18.34	17.77	18.17	128,922	+0.40(+2.24%)
Aug 30, 2006	17.72	17.79	17.04	17.77	91,540	+0.10(+0.56%)
Aug 29, 2006	17.03	17.70	16.94	17.67	109,825	+0.71(+4.18%)
Aug 28, 2006	16.46	17.01	16.42	16.96	118,406	+0.50(+3.06%)
Aug 25, 2006	16.32	16.47	16.12	16.46	48,208	+0.13(+0.83%)
Aug 24, 2006	16.32	16.38	16.19	16.32	51,780	-0.01(-0.09%)
Aug 23, 2006	16.25	16.45	16.23	16.34	70,179	+0.01(+0.09%)
Aug 22, 2006	16.27	16.38	16.12	16.32	73,592	+0.01(+0.09%)
Aug 21, 2006	16.29	16.32	16.11	16.31	58,952	-0.06(-0.35%)
Aug 18, 2006	16.38	16.43	16.13	16.37	101,633	+0.06(+0.39%)
Aug 17, 2006	16.31	16.46	16.01	16.30	111,013	-0.07(-0.43%)
Aug 16, 2006	16.57	16.66	16.27	16.37	81,198	-0.11(-0.69%)
Aug 15, 2006	16.27	16.60	16.22	16.49	49,606	+0.28(+1.71%)
Aug 14, 2006	15.83	16.40	15.26	16.21	78,061	+0.40(+2.56%)
Aug 11, 2006	15.73	16.29	15.60	15.81	58,893	-0.06(-0.40%)
Aug 10, 2006	15.61	16.27	15.34	15.87	110,955	+0.17(+1.08%)
Aug 09, 2006	15.34	16.10	15.34	15.70	138,361	+0.30(+1.94%)
Aug 08, 2006	15.15	15.63	15.11	15.40	109,576	+0.22(+1.45%)
Aug 07, 2006	14.73	15.74	14.66	15.18	90,937	+0.56(+3.84%)
Aug 04, 2006	14.97	15.10	14.44	14.62	83,665	-0.27(-1.81%)
Aug 03, 2006	14.90	15.08	14.58	14.89	70,351	-0.26(-1.69%)
Aug 02, 2006	14.49	15.18	14.49	15.15	140,029	+0.67(+4.66%)
Aug 01, 2006	14.53	14.53	14.12	14.47	111,904	+0.24(+1.70%)
Jul 31, 2006	13.16	14.44	13.16	14.23	254,410	+1.19(+9.09%)
Jul 28, 2006	12.82	13.05	12.75	13.04	33,012	+0.00(+0.00%)
Jul 27, 2006	12.84	13.24	12.77	13.04	32,916	+0.33(+2.57%)
Jul 26, 2006	12.85	12.85	12.40	12.72	37,607	-0.15(-1.16%)
Jul 25, 2006	12.44	12.97	12.44	12.87	59,781	+0.40(+3.19%)
Jul 24, 2006	12.06	12.47	12.04	12.47	45,976	+0.40(+3.35%)
Jul 21, 2006	12.14	12.23	11.97	12.06	34,049	-0.15(-1.22%)
Jul 20, 2006	12.63	13.13	12.14	12.21	21,148	-0.27(-2.16%)
Jul 19, 2006	12.21	12.54	12.19	12.48	42,686	+0.27(+2.21%)
Jul 18, 2006	12.00	12.41	11.89	12.21	23,294	+0.35(+2.93%)
Jul 17, 2006	11.92	12.03	11.81	11.87	49,183	+0.00(+0.00%)
Jul 14, 2006	11.99	12.09	11.77	11.87	28,369	-0.20(-1.65%)
Jul 13, 2006	12.34	12.42	12.01	12.06	28,246	-0.37(-2.97%)
Jul 12, 2006	12.71	12.76	12.42	12.43	16,718	-0.36(-2.83%)
Jul 11, 2006	12.61	12.82	12.47	12.80	16,272	+0.13(+1.06%)
Jul 10, 2006	12.54	12.75	12.46	12.66	36,648	+0.17(+1.36%)
Jul 07, 2006	12.54	12.74	12.38	12.49	43,122	-0.20(-1.57%)
Jul 06, 2006	12.71	12.71	12.53	12.69	18,566	+0.12(+0.96%)
Jul 05, 2006	12.06	12.58	12.06	12.57	49,366	+0.39(+3.20%)
Jul 03, 2006	10.72	12.18	10.72	12.18	38,410	+0.11(+0.94%)
Jun 30, 2006	12.29	12.29	12.06	12.06	106,029	-0.16(-1.28%)
Jun 29, 2006	11.93	12.25	11.79	12.22	50,020	+0.40(+3.36%)
Jun 28, 2006	11.82	11.89	11.70	11.82	28,128	+0.05(+0.42%)
Jun 27, 2006	11.95	12.13	11.73	11.77	36,519	-0.09(-0.78%)
Jun 26, 2006	11.89	12.00	11.75	11.87	34,380	+0.12(+1.03%)
Jun 23, 2006	12.00	12.10	11.71	11.75	74,742	-0.28(-2.36%)
Jun 22, 2006	12.09	12.12	11.96	12.03	65,968	+0.03(+0.24%)
Jun 21, 2006	12.05	12.12	11.89	12.00	76,383	+0.07(+0.59%)
Jun 20, 2006	12.02	12.18	11.93	11.93	64,056	-0.12(-1.00%)
Jun 19, 2006	12.16	12.30	12.05	12.05	43,488	-0.06(-0.47%)
Jun 16, 2006	12.04	12.22	12.03	12.11	234,940	+0.04(+0.29%)
Jun 15, 2006	11.85	12.21	11.85	12.07	57,611	+0.35(+3.03%)
Jun 14, 2006	12.01	12.09	11.66	11.72	31,552	-0.38(-3.11%)
Jun 13, 2006	11.99	12.19	11.99	12.09	30,111	+0.06(+0.53%)
Jun 12, 2006	12.07	12.20	12.00	12.03	46,296	-0.14(-1.17%)
Jun 09, 2006	12.31	12.41	12.14	12.17	10,805	-0.11(-0.92%)
Jun 08, 2006	12.21	12.33	12.00	12.29	39,338	+0.16(+1.29%)
Jun 07, 2006	12.23	12.46	12.13	12.13	27,738	-0.11(-0.87%)
Jun 06, 2006	12.28	12.32	12.06	12.24	25,979	+0.17(+1.41%)
Jun 05, 2006	12.57	12.67	12.05	12.06	66,693	-0.50(-4.01%)
Jun 02, 2006	12.51	12.66	12.21	12.57	52,255	+0.13(+1.03%)

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.