Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	13.79	13.83	13.69	13.76	722,703	-0.03(-0.21%)
Aug 30, 2006	13.75	13.81	13.74	13.79	640,088	+0.13(+0.92%)
Aug 29, 2006	13.66	13.68	13.53	13.66	626,961	+0.01(+0.08%)
Aug 28, 2006	13.55	13.68	13.55	13.65	498,488	+0.13(+0.93%)
Aug 25, 2006	13.49	13.55	13.48	13.52	579,178	-0.05(-0.38%)
Aug 24, 2006	13.57	13.60	13.51	13.57	1,540,274	+0.16(+1.19%)
Aug 23, 2006	13.49	13.51	13.31	13.41	613,659	+0.10(+0.73%)
Aug 22, 2006	13.28	13.34	13.25	13.32	1,219,442	-0.03(-0.26%)
Aug 21, 2006	13.32	13.37	13.31	13.35	354,963	+0.02(+0.17%)
Aug 18, 2006	13.27	13.35	13.25	13.33	300,353	+0.03(+0.22%)
Aug 17, 2006	13.30	13.36	13.27	13.30	488,511	-0.14(-1.06%)
Aug 16, 2006	13.40	13.47	13.36	13.44	545,572	+0.03(+0.26%)
Aug 15, 2006	13.33	13.44	13.29	13.41	1,000,653	+0.26(+2.00%)
Aug 14, 2006	13.13	13.23	13.08	13.15	729,704	+0.20(+1.54%)
Aug 11, 2006	12.97	13.00	12.91	12.95	504,089	-0.05(-0.40%)
Aug 10, 2006	12.97	13.03	12.92	13.00	574,977	-0.09(-0.66%)
Aug 09, 2006	13.09	13.20	13.08	13.08	449,830	+0.02(+0.13%)
Aug 08, 2006	13.03	13.11	13.03	13.07	878,656	-0.04(-0.31%)
Aug 07, 2006	13.17	13.22	13.07	13.11	818,095	-0.22(-1.63%)
Aug 04, 2006	13.40	13.41	13.23	13.32	2,131,879	+0.09(+0.65%)
Aug 03, 2006	13.25	13.32	13.14	13.24	1,078,191	-0.60(-4.34%)
Aug 02, 2006	13.88	13.93	13.80	13.84	1,156,080	+0.19(+1.42%)
Aug 01, 2006	13.76	13.80	13.59	13.64	2,434,158	-0.01(-0.04%)
Jul 31, 2006	13.57	13.66	13.55	13.65	774,862	+0.06(+0.46%)
Jul 28, 2006	13.55	13.65	13.51	13.59	842,074	+0.21(+1.58%)
Jul 27, 2006	13.45	13.48	13.36	13.37	639,563	+0.05(+0.34%)
Jul 26, 2006	13.29	13.39	13.28	13.33	547,147	+0.00(+0.00%)
Jul 25, 2006	13.35	13.36	13.20	13.33	746,332	-0.10(-0.72%)
Jul 24, 2006	13.39	13.44	13.36	13.43	576,202	+0.14(+1.08%)
Jul 21, 2006	13.41	13.42	13.27	13.28	1,038,284	+0.20(+1.53%)
Jul 20, 2006	13.18	13.23	13.08	13.08	1,102,871	+0.14(+1.10%)
Jul 19, 2006	12.64	12.99	12.63	12.94	1,237,995	+0.30(+2.35%)
Jul 18, 2006	12.83	12.83	12.55	12.64	494,112	+0.21(+1.65%)
Jul 17, 2006	12.42	12.51	12.42	12.44	467,683	-0.13(-1.00%)
Jul 14, 2006	12.64	12.64	12.50	12.56	628,011	-0.03(-0.27%)
Jul 13, 2006	12.73	12.74	12.57	12.60	375,441	-0.20(-1.56%)
Jul 12, 2006	12.87	12.92	12.76	12.80	464,357	-0.14(-1.10%)
Jul 11, 2006	12.81	12.95	12.80	12.94	556,074	+0.07(+0.58%)
Jul 10, 2006	12.85	12.90	12.83	12.87	443,353	-0.05(-0.35%)
Jul 07, 2006	12.88	13.00	12.87	12.91	599,131	-0.05(-0.35%)
Jul 06, 2006	12.93	13.00	12.90	12.96	829,472	+0.11(+0.85%)
Jul 05, 2006	12.88	12.97	12.79	12.85	827,197	-0.11(-0.88%)
Jul 03, 2006	12.89	12.98	12.84	12.96	422,875	+0.09(+0.67%)
Jun 30, 2006	12.81	12.95	12.80	12.88	874,980	+0.28(+2.22%)
Jun 29, 2006	12.44	12.61	12.39	12.60	631,337	+0.33(+2.65%)
Jun 28, 2006	12.22	12.33	12.22	12.27	614,709	+0.17(+1.42%)
Jun 27, 2006	12.27	12.29	12.08	12.10	893,184	-0.17(-1.35%)
Jun 26, 2006	12.22	12.28	12.14	12.27	869,379	+0.02(+0.14%)
Jun 23, 2006	12.31	12.36	12.24	12.25	1,939,345	-0.04(-0.33%)
Jun 22, 2006	12.32	12.33	12.21	12.29	1,737,009	+0.09(+0.70%)
Jun 21, 2006	12.11	12.26	12.10	12.20	824,746	+0.13(+1.04%)
Jun 20, 2006	12.02	12.15	12.00	12.08	555,198	+0.04(+0.33%)
Jun 19, 2006	12.11	12.14	12.00	12.04	942,892	-0.02(-0.14%)
Jun 16, 2006	12.11	12.12	12.00	12.05	813,894	-0.14(-1.17%)
Jun 15, 2006	12.04	12.21	12.03	12.20	749,833	+0.18(+1.47%)
Jun 14, 2006	11.99	12.10	11.95	12.02	772,412	+0.22(+1.84%)
Jun 13, 2006	11.94	11.96	11.79	11.80	1,322,360	-0.26(-2.13%)
Jun 12, 2006	12.20	12.20	12.04	12.06	696,624	-0.17(-1.36%)
Jun 09, 2006	12.27	12.29	12.18	12.23	718,502	-0.04(-0.33%)
Jun 08, 2006	12.18	12.28	12.14	12.27	1,957,898	-0.30(-2.41%)
Jun 07, 2006	12.54	12.71	12.53	12.57	1,555,326	-0.06(-0.45%)
Jun 06, 2006	12.63	12.67	12.52	12.63	778,538	-0.06(-0.50%)
Jun 05, 2006	12.84	12.89	12.69	12.69	507,940	-0.19(-1.46%)
Jun 02, 2006	12.95	12.97	12.81	12.88	597,731	+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.