Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	14.85	14.85	14.51	14.55	119,206	-0.28(-1.86%)
Aug 30, 2006	14.84	14.95	14.67	14.82	139,710	-0.01(-0.10%)
Aug 29, 2006	14.64	14.95	14.47	14.84	107,045	+0.21(+1.40%)
Aug 28, 2006	14.10	14.67	14.10	14.63	69,855	+0.56(+3.97%)
Aug 25, 2006	13.88	14.09	13.65	14.07	68,441	+0.06(+0.45%)
Aug 24, 2006	14.43	14.55	13.80	14.01	111,428	-0.36(-2.51%)
Aug 23, 2006	14.49	14.56	14.14	14.37	86,965	-0.12(-0.83%)
Aug 22, 2006	14.62	14.77	14.45	14.49	83,854	-0.13(-0.87%)
Aug 21, 2006	14.62	14.64	14.23	14.62	94,884	-0.01(-0.05%)
Aug 18, 2006	14.57	14.65	14.31	14.62	53,734	+0.06(+0.44%)
Aug 17, 2006	14.32	14.69	14.32	14.56	116,519	+0.04(+0.24%)
Aug 16, 2006	14.29	14.55	14.07	14.53	153,143	+0.20(+1.38%)
Aug 15, 2006	14.11	14.36	14.11	14.33	91,773	+0.52(+3.79%)
Aug 14, 2006	13.97	14.09	13.74	13.80	87,672	+0.00(+0.00%)
Aug 11, 2006	13.72	13.86	13.32	13.80	94,884	+0.10(+0.72%)
Aug 10, 2006	13.37	13.83	12.92	13.71	147,063	+0.28(+2.11%)
Aug 09, 2006	13.97	14.02	13.32	13.42	183,829	-0.49(-3.51%)
Aug 08, 2006	14.14	14.59	13.90	13.91	104,641	-0.16(-1.16%)
Aug 07, 2006	14.47	14.47	13.98	14.07	94,459	-0.47(-3.21%)
Aug 04, 2006	14.64	14.93	14.43	14.54	142,821	+0.08(+0.54%)
Aug 03, 2006	14.17	14.49	13.78	14.46	130,235	+0.18(+1.29%)
Aug 02, 2006	13.78	14.46	13.77	14.28	148,477	+0.62(+4.50%)
Aug 01, 2006	13.90	13.90	13.29	13.66	136,599	-0.30(-2.13%)
Jul 31, 2006	14.00	14.10	13.63	13.96	123,024	-0.13(-0.95%)
Jul 28, 2006	14.00	14.24	13.44	14.09	173,506	-0.03(-0.20%)
Jul 27, 2006	14.76	14.82	14.00	14.12	138,437	-0.63(-4.27%)
Jul 26, 2006	14.81	14.92	14.13	14.75	155,830	-0.06(-0.38%)
Jul 25, 2006	14.85	15.07	14.74	14.81	167,284	-0.04(-0.29%)
Jul 24, 2006	14.21	14.92	14.28	14.85	146,497	+0.64(+4.53%)
Jul 21, 2006	14.27	14.48	13.93	14.21	150,174	-0.06(-0.45%)
Jul 20, 2006	14.96	14.96	14.25	14.27	282,955	-0.16(-1.13%)
Jul 19, 2006	13.55	14.59	13.50	14.43	162,759	+0.89(+6.58%)
Jul 18, 2006	13.34	13.56	13.16	13.54	112,277	+0.28(+2.08%)
Jul 17, 2006	13.25	13.46	13.13	13.27	316,751	-0.04(-0.27%)
Jul 14, 2006	13.62	13.63	13.15	13.30	183,687	-0.40(-2.89%)
Jul 13, 2006	14.06	14.06	13.58	13.70	210,272	-0.36(-2.57%)
Jul 12, 2006	14.78	14.78	13.98	14.06	177,324	-0.72(-4.88%)
Jul 11, 2006	14.33	14.78	14.29	14.78	160,779	+0.45(+3.11%)
Jul 10, 2006	14.95	14.95	14.24	14.33	283,945	-0.63(-4.21%)
Jul 07, 2006	14.95	15.16	14.87	14.96	159,365	+0.03(+0.19%)
Jul 06, 2006	15.13	15.28	14.75	14.94	129,104	-0.12(-0.80%)
Jul 05, 2006	14.96	15.11	14.81	15.06	125,003	+0.03(+0.19%)
Jul 03, 2006	14.89	15.33	14.67	15.03	90,217	+0.26(+1.77%)
Jun 30, 2006	14.43	14.90	14.43	14.77	251,139	+0.38(+2.66%)
Jun 29, 2006	13.65	14.43	13.65	14.38	147,063	+0.81(+5.94%)
Jun 28, 2006	13.30	13.65	13.30	13.58	111,570	+0.33(+2.45%)
Jun 27, 2006	13.51	13.54	13.22	13.25	89,510	-0.19(-1.42%)
Jun 26, 2006	13.37	13.57	13.19	13.44	107,893	+0.16(+1.17%)
Jun 23, 2006	12.87	13.39	12.79	13.29	170,112	+0.45(+3.47%)
Jun 22, 2006	12.79	12.94	12.66	12.84	110,721	+0.06(+0.44%)
Jun 21, 2006	12.59	12.84	12.53	12.79	116,660	+0.08(+0.67%)
Jun 20, 2006	12.46	12.84	12.38	12.70	151,729	+0.15(+1.18%)
Jun 19, 2006	12.70	12.77	12.43	12.55	176,193	-0.17(-1.33%)
Jun 16, 2006	13.01	13.13	12.59	12.72	446,987	-0.28(-2.18%)
Jun 15, 2006	12.69	13.08	12.59	13.01	91,773	+0.38(+3.03%)
Jun 14, 2006	12.54	12.80	12.48	12.62	161,911	+0.01(+0.11%)
Jun 13, 2006	12.68	13.03	12.55	12.61	177,748	-0.07(-0.56%)
Jun 12, 2006	12.74	12.79	12.55	12.68	125,145	-0.06(-0.44%)
Jun 09, 2006	12.98	12.98	12.69	12.74	82,016	-0.18(-1.37%)
Jun 08, 2006	12.45	12.98	12.43	12.91	159,365	+0.36(+2.87%)
Jun 07, 2006	12.30	12.70	12.16	12.55	208,434	+0.26(+2.13%)
Jun 06, 2006	12.56	12.57	12.12	12.29	153,002	-0.28(-2.19%)
Jun 05, 2006	12.98	12.99	12.56	12.57	129,104	-0.47(-3.63%)
Jun 02, 2006	13.20	13.20	12.96	13.04	113,125	-0.11(-0.86%)

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.