Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	14.01	14.11	13.87	13.91	6,712	-0.15(-1.09%)
Aug 30, 2006	13.79	14.10	13.79	14.06	9,361	+0.19(+1.35%)
Aug 29, 2006	13.81	13.88	13.79	13.88	1,943	+0.03(+0.25%)
Aug 28, 2006	13.66	13.84	13.66	13.84	3,179	+0.14(+1.03%)
Aug 25, 2006	13.60	13.75	13.59	13.70	3,002	+0.06(+0.41%)
Aug 24, 2006	14.03	14.03	13.64	13.64	6,358	-0.34(-2.43%)
Aug 23, 2006	13.98	14.08	13.84	13.98	6,358	+0.06(+0.46%)
Aug 22, 2006	14.01	14.14	13.90	13.92	4,945	-0.22(-1.53%)
Aug 21, 2006	14.09	14.14	13.94	14.14	3,002	+0.12(+0.85%)
Aug 18, 2006	14.04	14.04	13.99	14.02	2,296	-0.05(-0.36%)
Aug 17, 2006	14.01	14.07	14.01	14.07	1,766	+0.03(+0.20%)
Aug 16, 2006	13.98	14.04	13.93	14.04	8,478	+0.05(+0.32%)
Aug 15, 2006	14.12	14.15	13.98	13.99	10,951	-0.10(-0.68%)
Aug 14, 2006	14.07	14.09	13.96	14.09	30,381	+0.10(+0.69%)
Aug 11, 2006	14.08	14.08	13.99	13.99	883	-0.03(-0.24%)
Aug 10, 2006	14.01	14.03	14.01	14.03	4,415	+0.05(+0.32%)
Aug 09, 2006	13.67	14.01	13.66	13.98	10,951	+0.40(+2.92%)
Aug 08, 2006	13.81	13.86	13.59	13.59	7,242	-0.17(-1.23%)
Aug 07, 2006	13.84	13.92	13.76	13.76	3,886	-0.17(-1.22%)
Aug 04, 2006	13.76	13.98	13.76	13.93	7,948	+0.14(+1.03%)
Aug 03, 2006	13.87	13.99	13.73	13.79	9,891	-0.03(-0.20%)
Aug 02, 2006	13.98	13.98	13.76	13.81	4,239	-0.10(-0.73%)
Aug 01, 2006	13.95	13.96	13.87	13.92	2,826	-0.06(-0.45%)
Jul 31, 2006	13.64	14.09	13.64	13.98	20,666	+0.39(+2.87%)
Jul 28, 2006	13.84	13.92	13.59	13.59	5,829	-0.34(-2.44%)
Jul 27, 2006	13.90	13.98	13.90	13.93	5,475	+0.11(+0.78%)
Jul 26, 2006	13.81	13.82	13.76	13.82	1,943	+0.06(+0.45%)
Jul 25, 2006	13.81	13.88	13.76	13.76	3,356	-0.14(-1.02%)
Jul 24, 2006	13.84	13.96	13.76	13.90	3,532	+0.07(+0.49%)
Jul 21, 2006	13.73	13.84	13.73	13.83	2,472	+0.02(+0.12%)
Jul 20, 2006	13.64	13.84	13.64	13.81	5,122	+0.19(+1.41%)
Jul 19, 2006	13.69	13.88	13.60	13.62	14,484	-0.06(-0.45%)
Jul 18, 2006	13.73	13.73	13.59	13.68	2,472	-0.05(-0.37%)
Jul 17, 2006	13.73	13.92	13.68	13.73	6,888	+0.06(+0.41%)
Jul 14, 2006	13.84	13.84	13.59	13.68	9,715	-0.21(-1.55%)
Jul 13, 2006	13.84	13.90	13.84	13.89	4,062	+0.06(+0.45%)
Jul 12, 2006	13.77	13.86	13.64	13.83	9,891	+0.11(+0.83%)
Jul 11, 2006	13.70	13.77	13.70	13.72	7,418	+0.07(+0.54%)
Jul 10, 2006	13.59	13.64	13.53	13.64	7,418	+0.04(+0.29%)
Jul 07, 2006	13.59	13.64	13.59	13.60	3,532	+0.12(+0.92%)
Jul 06, 2006	13.47	13.60	13.47	13.48	12,894	+0.01(+0.04%)
Jul 05, 2006	13.53	13.55	13.47	13.47	4,239	-0.15(-1.08%)
Jul 03, 2006	13.62	13.62	13.62	13.62	0	+0.00(+0.00%)
Jun 30, 2006	13.59	13.67	13.55	13.62	7,065	-0.03(-0.21%)
Jun 29, 2006	13.67	13.67	13.59	13.65	6,712	+0.09(+0.67%)
Jun 28, 2006	13.55	13.56	13.51	13.56	3,356	+0.08(+0.59%)
Jun 27, 2006	13.59	13.72	13.48	13.48	9,185	-0.10(-0.75%)
Jun 26, 2006	13.45	13.59	13.45	13.58	6,182	+0.10(+0.71%)
Jun 23, 2006	13.50	13.54	13.45	13.49	6,358	+0.07(+0.51%)
Jun 22, 2006	13.62	13.70	13.38	13.42	10,774	-0.14(-1.00%)
Jun 21, 2006	13.51	13.59	13.51	13.55	6,182	+0.01(+0.08%)
Jun 20, 2006	13.67	13.67	13.39	13.54	8,301	-0.19(-1.36%)
Jun 19, 2006	13.67	13.75	13.59	13.73	2,472	-0.03(-0.21%)
Jun 16, 2006	13.76	13.76	13.64	13.76	4,062	+0.07(+0.50%)
Jun 15, 2006	13.59	13.84	13.56	13.69	12,011	+0.07(+0.50%)
Jun 14, 2006	13.76	13.76	13.59	13.62	8,301	-0.07(-0.54%)
Jun 13, 2006	13.73	13.73	13.56	13.69	4,415	-0.03(-0.25%)
Jun 12, 2006	13.84	13.86	13.73	13.73	8,478	-0.10(-0.70%)
Jun 09, 2006	13.84	13.99	13.82	13.82	8,301	-0.01(-0.08%)
Jun 08, 2006	13.79	13.85	13.76	13.84	9,361	-0.04(-0.29%)
Jun 07, 2006	13.93	13.99	13.88	13.88	7,242	-0.05(-0.37%)
Jun 06, 2006	13.87	13.98	13.82	13.93	6,888	+0.08(+0.61%)
Jun 05, 2006	13.86	13.86	13.76	13.84	5,122	+0.00(+0.00%)
Jun 02, 2006	13.87	13.87	13.82	13.84	9,185	-0.14(-1.01%)

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.