Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	13.55	13.61	13.48	13.60	3,191,988	+0.08(+0.63%)
Aug 30, 2006	13.60	13.63	13.45	13.51	3,741,404	-0.05(-0.39%)
Aug 29, 2006	13.53	13.62	13.43	13.57	3,531,182	+0.03(+0.24%)
Aug 28, 2006	13.27	13.54	13.27	13.53	3,654,114	+0.24(+1.82%)
Aug 25, 2006	13.36	13.39	13.22	13.29	5,052,572	-0.12(-0.93%)
Aug 24, 2006	13.48	13.54	13.37	13.42	3,229,139	-0.06(-0.44%)
Aug 23, 2006	13.50	13.64	13.34	13.48	3,995,120	+0.04(+0.33%)
Aug 22, 2006	13.43	13.51	13.32	13.43	3,518,798	-0.06(-0.45%)
Aug 21, 2006	13.56	13.57	13.46	13.49	1,998,617	-0.10(-0.72%)
Aug 18, 2006	13.60	13.69	13.50	13.59	2,117,924	+0.00(+0.00%)
Aug 17, 2006	13.66	13.70	13.57	13.59	3,826,580	-0.06(-0.41%)
Aug 16, 2006	13.47	13.70	13.38	13.65	6,242,923	+0.29(+2.16%)
Aug 15, 2006	13.28	13.41	13.24	13.36	2,952,468	+0.20(+1.51%)
Aug 14, 2006	13.26	13.38	13.15	13.16	3,341,801	+0.02(+0.16%)
Aug 11, 2006	13.02	13.17	12.97	13.14	4,436,405	+0.06(+0.46%)
Aug 10, 2006	12.89	13.12	12.82	13.08	4,179,668	+0.14(+1.05%)
Aug 09, 2006	13.15	13.22	12.92	12.94	4,223,162	-0.20(-1.51%)
Aug 08, 2006	13.38	13.39	13.10	13.14	4,958,637	-0.23(-1.71%)
Aug 07, 2006	13.33	13.45	13.29	13.37	3,618,171	+0.02(+0.17%)
Aug 04, 2006	13.54	13.55	13.27	13.35	4,592,561	-0.02(-0.14%)
Aug 03, 2006	13.16	13.42	13.15	13.37	5,888,022	+0.21(+1.59%)
Aug 02, 2006	13.16	13.21	13.07	13.16	5,898,594	-0.00(-0.03%)
Aug 01, 2006	13.08	13.42	13.07	13.16	12,930,755	+0.10(+0.73%)
Jul 31, 2006	12.81	13.09	12.72	13.06	7,430,253	+0.25(+1.99%)
Jul 28, 2006	12.76	12.86	12.65	12.81	7,377,094	+0.06(+0.48%)
Jul 27, 2006	12.83	12.91	12.70	12.75	4,333,408	-0.02(-0.13%)
Jul 26, 2006	12.72	12.83	12.59	12.76	5,200,875	-0.03(-0.21%)
Jul 25, 2006	12.67	12.88	12.59	12.79	4,506,479	+0.10(+0.81%)
Jul 24, 2006	12.65	12.75	12.62	12.69	7,987,824	+0.08(+0.66%)
Jul 21, 2006	12.98	12.99	12.56	12.61	8,342,724	-0.38(-2.91%)
Jul 20, 2006	13.30	13.43	12.98	12.98	6,864,527	-0.35(-2.66%)
Jul 19, 2006	12.96	13.37	12.94	13.34	5,116,303	+0.42(+3.27%)
Jul 18, 2006	12.85	12.92	12.61	12.92	6,287,927	+0.01(+0.10%)
Jul 17, 2006	13.03	13.07	12.85	12.90	3,518,496	-0.18(-1.34%)
Jul 14, 2006	13.19	13.24	12.94	13.08	3,306,764	-0.15(-1.14%)
Jul 13, 2006	13.54	13.54	13.21	13.23	4,750,529	-0.41(-3.00%)
Jul 12, 2006	13.57	13.75	13.55	13.64	4,982,800	+0.09(+0.66%)
Jul 11, 2006	13.57	13.58	13.31	13.55	5,241,047	-0.05(-0.40%)
Jul 10, 2006	13.58	13.66	13.51	13.60	2,751,610	+0.06(+0.43%)
Jul 07, 2006	13.83	13.85	13.50	13.54	3,855,878	-0.29(-2.11%)
Jul 06, 2006	13.71	13.84	13.69	13.84	4,414,053	+0.12(+0.91%)
Jul 05, 2006	13.83	13.84	13.67	13.71	3,837,454	-0.20(-1.46%)
Jul 03, 2006	13.88	13.96	13.86	13.92	1,546,459	+0.04(+0.30%)
Jun 30, 2006	13.90	13.92	13.78	13.87	4,171,513	-0.03(-0.19%)
Jun 29, 2006	13.58	13.91	13.53	13.90	6,128,751	+0.38(+2.78%)
Jun 28, 2006	13.57	13.60	13.38	13.52	2,802,957	-0.04(-0.29%)
Jun 27, 2006	13.49	13.69	13.49	13.56	4,370,559	-0.08(-0.56%)
Jun 26, 2006	13.64	13.71	13.55	13.64	3,523,631	+0.03(+0.24%)
Jun 23, 2006	13.42	13.71	13.42	13.61	4,888,261	+0.15(+1.09%)
Jun 22, 2006	13.41	13.48	13.35	13.46	3,362,944	+0.07(+0.51%)
Jun 21, 2006	13.33	13.43	13.32	13.39	4,331,294	+0.06(+0.48%)
Jun 20, 2006	13.48	13.49	13.29	13.33	4,632,732	-0.08(-0.62%)
Jun 19, 2006	13.59	13.67	13.32	13.41	4,415,564	-0.14(-1.03%)
Jun 16, 2006	13.58	13.64	13.45	13.55	5,398,109	-0.10(-0.72%)
Jun 15, 2006	13.46	13.69	13.45	13.65	5,494,763	+0.19(+1.39%)
Jun 14, 2006	13.32	13.48	13.22	13.46	6,971,752	+0.30(+2.28%)
Jun 13, 2006	12.97	13.25	12.92	13.16	7,177,141	+0.08(+0.65%)
Jun 12, 2006	13.28	13.34	13.07	13.08	4,039,822	-0.19(-1.45%)
Jun 09, 2006	13.20	13.31	13.10	13.27	6,599,031	+0.25(+1.95%)
Jun 08, 2006	13.37	13.37	12.65	13.01	9,136,493	-0.21(-1.58%)
Jun 07, 2006	13.37	13.43	13.21	13.22	5,942,390	-0.12(-0.93%)
Jun 06, 2006	13.36	13.48	13.21	13.35	5,074,017	-0.02(-0.12%)
Jun 05, 2006	13.67	13.72	13.35	13.36	4,016,867	-0.34(-2.51%)
Jun 02, 2006	13.80	13.84	13.61	13.71	4,433,082	-0.11(-0.79%)

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.