Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	14.34	14.47	14.28	14.32	801,859	-0.01(-0.04%)
Aug 30, 2006	14.32	14.33	14.22	14.33	1,008,355	+0.05(+0.37%)
Aug 29, 2006	14.55	14.56	14.15	14.27	1,820,650	-0.31(-2.12%)
Aug 28, 2006	14.44	14.61	14.41	14.58	440,877	+0.15(+1.05%)
Aug 25, 2006	14.50	14.57	14.43	14.43	511,876	-0.13(-0.92%)
Aug 24, 2006	14.47	14.59	14.42	14.57	558,923	+0.10(+0.69%)
Aug 23, 2006	14.63	14.65	14.39	14.47	552,764	-0.13(-0.88%)
Aug 22, 2006	14.54	14.65	14.54	14.60	680,733	+0.02(+0.12%)
Aug 21, 2006	14.76	14.85	14.57	14.58	662,599	-0.24(-1.62%)
Aug 18, 2006	14.58	14.85	14.58	14.82	958,057	+0.20(+1.40%)
Aug 17, 2006	14.60	14.74	14.57	14.61	595,877	-0.11(-0.71%)
Aug 16, 2006	14.71	14.84	14.61	14.72	744,718	+0.09(+0.64%)
Aug 15, 2006	14.53	14.75	14.44	14.62	986,798	+0.25(+1.71%)
Aug 14, 2006	14.43	14.48	14.32	14.38	609,906	-0.02(-0.16%)
Aug 11, 2006	14.51	14.51	14.35	14.40	473,382	-0.09(-0.61%)
Aug 10, 2006	14.52	14.58	14.41	14.49	619,657	-0.10(-0.68%)
Aug 09, 2006	14.66	14.85	14.59	14.59	781,329	+0.02(+0.16%)
Aug 08, 2006	14.71	14.82	14.54	14.57	633,686	-0.09(-0.64%)
Aug 07, 2006	14.64	14.72	14.61	14.66	657,466	-0.03(-0.20%)
Aug 04, 2006	14.78	14.81	14.62	14.69	748,995	+0.00(+0.00%)
Aug 03, 2006	14.61	14.76	14.61	14.69	866,699	+0.02(+0.12%)
Aug 02, 2006	14.75	14.81	14.62	14.67	1,250,264	+0.00(+0.00%)
Aug 01, 2006	14.34	14.73	14.32	14.67	1,325,882	+0.26(+1.83%)
Jul 31, 2006	14.41	14.41	14.22	14.41	1,015,540	+0.02(+0.16%)
Jul 28, 2006	14.07	14.44	14.07	14.38	1,023,581	+0.32(+2.24%)
Jul 27, 2006	14.26	14.34	14.03	14.07	791,252	-0.13(-0.92%)
Jul 26, 2006	14.33	14.34	14.11	14.20	1,325,711	-0.13(-0.90%)
Jul 25, 2006	14.02	14.37	14.01	14.33	1,297,226	+0.26(+1.88%)
Jul 24, 2006	13.92	14.06	13.91	14.06	983,890	+0.18(+1.32%)
Jul 21, 2006	13.72	13.92	13.66	13.88	1,442,218	+0.16(+1.19%)
Jul 20, 2006	13.74	13.83	13.70	13.72	1,203,559	-0.03(-0.23%)
Jul 19, 2006	13.47	13.77	13.47	13.75	1,375,753	+0.25(+1.88%)
Jul 18, 2006	13.49	13.61	13.44	13.49	2,291,381	+0.00(+0.00%)
Jul 17, 2006	13.55	13.67	13.47	13.49	1,575,405	-0.12(-0.89%)
Jul 14, 2006	13.68	13.74	13.54	13.62	1,683,699	-0.12(-0.85%)
Jul 13, 2006	13.87	13.97	13.72	13.73	1,235,123	-0.26(-1.84%)
Jul 12, 2006	14.03	14.16	13.90	13.99	982,607	-0.10(-0.72%)
Jul 11, 2006	13.95	14.13	13.93	14.09	1,558,468	+0.11(+0.78%)
Jul 10, 2006	14.04	14.23	13.90	13.98	1,808,418	-0.05(-0.39%)
Jul 07, 2006	14.12	14.29	14.03	14.04	731,374	-0.12(-0.85%)
Jul 06, 2006	13.99	14.18	13.99	14.16	1,001,084	+0.15(+1.09%)
Jul 05, 2006	14.32	14.32	13.97	14.01	1,473,012	-0.32(-2.20%)
Jul 03, 2006	14.32	14.32	14.20	14.32	371,076	+0.05(+0.38%)
Jun 30, 2006	14.16	14.27	14.12	14.27	1,404,494	+0.11(+0.74%)
Jun 29, 2006	13.92	14.16	13.83	14.16	1,416,555	+0.26(+1.88%)
Jun 28, 2006	13.91	14.00	13.74	13.90	1,602,350	+0.05(+0.34%)
Jun 27, 2006	13.78	13.95	13.78	13.85	1,268,741	+0.04(+0.28%)
Jun 26, 2006	13.63	13.83	13.63	13.81	867,640	+0.14(+1.05%)
Jun 23, 2006	13.48	13.69	13.43	13.67	889,966	+0.19(+1.45%)
Jun 22, 2006	13.54	13.57	13.39	13.47	1,003,907	-0.14(-1.00%)
Jun 21, 2006	13.29	13.66	13.29	13.61	1,152,491	+0.30(+2.25%)
Jun 20, 2006	13.34	13.44	13.26	13.31	1,282,599	-0.02(-0.18%)
Jun 19, 2006	13.65	13.66	13.30	13.33	1,119,387	-0.31(-2.26%)
Jun 16, 2006	13.74	13.76	13.54	13.64	1,118,104	-0.03(-0.23%)
Jun 15, 2006	13.40	13.72	13.35	13.67	1,183,286	+0.29(+2.15%)
Jun 14, 2006	13.35	13.41	13.19	13.39	2,005,504	+0.02(+0.12%)
Jun 13, 2006	13.66	13.68	13.30	13.37	2,085,057	-0.30(-2.22%)
Jun 12, 2006	13.87	13.87	13.62	13.67	1,546,150	-0.19(-1.35%)
Jun 09, 2006	13.80	13.91	13.75	13.86	996,978	+0.05(+0.37%)
Jun 08, 2006	13.80	13.88	13.62	13.81	1,984,974	+0.01(+0.06%)
Jun 07, 2006	13.89	13.99	13.78	13.80	1,185,595	-0.11(-0.76%)
Jun 06, 2006	13.94	13.99	13.67	13.91	1,260,272	-0.12(-0.89%)
Jun 05, 2006	14.18	14.26	14.03	14.03	1,169,428	-0.19(-1.37%)
Jun 02, 2006	14.14	14.26	14.12	14.23	978,758	+0.12(+0.83%)

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.