Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	14.13	14.25	14.13	14.15	4,572	+0.05(+0.35%)
Aug 30, 2006	13.84	14.20	13.84	14.10	8,906	-0.10(-0.70%)
Aug 29, 2006	14.33	14.33	14.18	14.20	22,308	-0.10(-0.70%)
Aug 28, 2006	13.99	14.30	13.99	14.30	13,391	+0.36(+2.58%)
Aug 25, 2006	13.96	14.00	13.87	13.94	22,300	-0.05(-0.36%)
Aug 24, 2006	13.86	14.00	13.86	13.99	11,414	+0.12(+0.87%)
Aug 23, 2006	13.80	14.00	13.77	13.87	11,832	+0.04(+0.29%)
Aug 22, 2006	13.64	14.10	13.64	13.83	35,433	+0.18(+1.32%)
Aug 21, 2006	13.57	13.80	13.45	13.65	12,400	-0.09(-0.66%)
Aug 18, 2006	13.14	13.74	13.14	13.74	15,900	+0.50(+3.78%)
Aug 17, 2006	13.12	13.24	13.09	13.24	9,878	+0.13(+0.99%)
Aug 16, 2006	13.04	13.15	13.00	13.11	5,000	-0.10(-0.76%)
Aug 15, 2006	12.98	13.24	12.98	13.21	10,700	+0.20(+1.54%)
Aug 14, 2006	13.09	13.09	12.76	13.01	13,426	+0.01(+0.08%)
Aug 11, 2006	12.87	13.01	12.80	13.00	24,705	-0.21(-1.59%)
Aug 10, 2006	12.65	13.26	12.59	13.21	35,143	+0.18(+1.38%)
Aug 09, 2006	12.72	13.18	12.63	13.03	18,876	+0.03(+0.23%)
Aug 08, 2006	13.06	13.25	12.76	13.00	54,390	-0.17(-1.29%)
Aug 07, 2006	13.13	13.31	12.83	13.17	33,503	-0.12(-0.90%)
Aug 04, 2006	12.59	13.60	12.51	13.29	60,445	+0.44(+3.42%)
Aug 03, 2006	12.83	13.17	12.79	12.85	63,005	-0.11(-0.85%)
Aug 02, 2006	11.60	13.52	11.60	12.96	67,057	+1.26(+10.77%)
Aug 01, 2006	11.50	12.07	11.50	11.70	82,440	-0.02(-0.17%)
Jul 31, 2006	11.36	12.11	11.30	11.72	17,292	+0.27(+2.36%)
Jul 28, 2006	11.10	11.45	11.06	11.45	29,823	+0.38(+3.43%)
Jul 27, 2006	11.32	11.35	11.04	11.07	53,581	-0.15(-1.34%)
Jul 26, 2006	11.08	11.34	11.06	11.22	33,788	+0.07(+0.63%)
Jul 25, 2006	11.04	11.21	11.04	11.15	36,493	+0.09(+0.81%)
Jul 24, 2006	11.06	11.17	11.03	11.06	35,857	+0.00(+0.00%)
Jul 21, 2006	10.93	11.09	10.93	11.06	45,307	+0.02(+0.18%)
Jul 20, 2006	10.75	11.17	10.75	11.04	120,370	+0.18(+1.66%)
Jul 19, 2006	11.05	11.09	10.86	10.86	25,275	-0.23(-2.07%)
Jul 18, 2006	11.50	11.52	11.07	11.09	21,206	-0.34(-2.97%)
Jul 17, 2006	11.69	11.69	11.14	11.43	67,256	-0.23(-1.97%)
Jul 14, 2006	11.91	11.95	11.52	11.66	12,687	-0.29(-2.43%)
Jul 13, 2006	12.36	12.36	11.78	11.95	23,974	-0.41(-3.32%)
Jul 12, 2006	12.34	12.42	12.34	12.36	11,900	-0.07(-0.56%)
Jul 11, 2006	12.52	12.52	12.43	12.43	21,708	-0.03(-0.24%)
Jul 10, 2006	12.59	12.59	12.44	12.46	23,980	-0.04(-0.32%)
Jul 07, 2006	12.47	12.55	12.47	12.50	29,012	-0.05(-0.40%)
Jul 06, 2006	12.54	12.57	12.52	12.55	34,885	-0.02(-0.16%)
Jul 05, 2006	12.52	12.60	12.50	12.57	60,220	+0.13(+1.05%)
Jul 03, 2006	13.25	13.25	12.43	12.44	43,184	-0.85(-6.40%)
Jun 30, 2006	12.15	13.29	11.93	13.29	1,250,718	+1.08(+8.85%)
Jun 29, 2006	11.46	12.22	11.46	12.21	91,300	+0.73(+6.36%)
Jun 28, 2006	11.65	11.67	11.44	11.48	31,118	-0.17(-1.46%)
Jun 27, 2006	11.89	12.03	11.62	11.65	42,716	-0.35(-2.92%)
Jun 26, 2006	11.91	12.00	11.78	12.00	27,500	+0.16(+1.35%)
Jun 23, 2006	11.70	12.08	11.70	11.84	50,744	+0.04(+0.34%)
Jun 22, 2006	11.80	12.45	11.78	11.80	40,154	-0.03(-0.25%)
Jun 21, 2006	12.16	12.16	11.74	11.83	85,637	-0.06(-0.50%)
Jun 20, 2006	12.23	12.46	11.87	11.89	62,333	-0.37(-3.02%)
Jun 19, 2006	12.41	12.41	11.87	12.26	54,350	-0.12(-0.97%)
Jun 16, 2006	12.78	12.82	12.35	12.38	152,188	-0.46(-3.58%)
Jun 15, 2006	12.79	12.98	12.45	12.84	43,147	+0.12(+0.94%)
Jun 14, 2006	12.91	13.05	12.72	12.72	53,473	-0.29(-2.23%)
Jun 13, 2006	13.05	13.41	12.95	13.01	52,141	-0.06(-0.46%)
Jun 12, 2006	13.21	13.27	13.07	13.07	43,206	-0.03(-0.23%)
Jun 09, 2006	13.45	13.45	13.10	13.10	28,264	-0.12(-0.91%)
Jun 08, 2006	13.10	13.57	13.07	13.22	100,126	+0.05(+0.38%)
Jun 07, 2006	13.63	13.63	13.10	13.17	34,837	-0.37(-2.73%)
Jun 06, 2006	13.64	13.64	13.36	13.54	93,157	-0.03(-0.22%)
Jun 05, 2006	13.68	13.75	13.40	13.57	71,925	-0.24(-1.74%)
Jun 02, 2006	13.73	13.81	13.56	13.81	64,092	-0.08(-0.58%)

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.