Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	14.46	14.86	14.46	14.56	159,874	+0.18(+1.25%)
Aug 30, 2006	14.60	14.60	14.20	14.38	50,652	-0.16(-1.12%)
Aug 29, 2006	14.08	14.60	14.04	14.54	163,600	+0.64(+4.57%)
Aug 28, 2006	14.04	14.13	13.75	13.90	228,341	-0.05(-0.37%)
Aug 25, 2006	13.79	13.96	13.74	13.96	123,078	+0.16(+1.18%)
Aug 24, 2006	14.17	14.26	13.63	13.79	115,742	-0.34(-2.43%)
Aug 23, 2006	14.73	14.78	14.04	14.14	124,941	-0.44(-3.00%)
Aug 22, 2006	14.64	14.75	14.47	14.57	117,023	-0.15(-1.05%)
Aug 21, 2006	14.17	15.09	14.17	14.73	414,182	+0.90(+6.52%)
Aug 18, 2006	13.91	13.95	13.67	13.83	213,204	-0.08(-0.56%)
Aug 17, 2006	13.91	14.00	13.76	13.90	146,832	-0.02(-0.12%)
Aug 16, 2006	13.74	14.01	13.53	13.92	81,858	+0.48(+3.58%)
Aug 15, 2006	13.83	13.91	13.31	13.44	141,825	-0.21(-1.51%)
Aug 14, 2006	14.20	14.31	13.64	13.65	94,550	-0.52(-3.70%)
Aug 11, 2006	14.43	14.57	14.08	14.17	48,439	-0.25(-1.73%)
Aug 10, 2006	14.76	14.76	14.18	14.42	65,207	-0.39(-2.67%)
Aug 09, 2006	15.09	15.19	14.81	14.81	78,132	-0.21(-1.43%)
Aug 08, 2006	15.37	15.63	14.99	15.03	55,076	-0.24(-1.58%)
Aug 07, 2006	15.29	15.62	15.12	15.27	130,414	-0.19(-1.22%)
Aug 04, 2006	17.18	17.61	14.86	15.46	433,977	-1.28(-7.64%)
Aug 03, 2006	16.57	16.82	16.45	16.74	100,954	+0.16(+0.98%)
Aug 02, 2006	16.06	16.58	16.06	16.57	136,003	+0.60(+3.76%)
Aug 01, 2006	16.40	16.41	15.84	15.97	89,310	-0.49(-2.97%)
Jul 31, 2006	16.27	16.65	16.27	16.46	79,063	+0.19(+1.16%)
Jul 28, 2006	15.63	16.31	15.63	16.27	51,350	+0.70(+4.47%)
Jul 27, 2006	16.21	16.52	15.48	15.58	131,578	-0.46(-2.84%)
Jul 26, 2006	17.09	17.09	15.64	16.03	267,116	-1.19(-6.88%)
Jul 25, 2006	16.69	17.56	16.69	17.22	121,331	+0.43(+2.56%)
Jul 24, 2006	16.34	16.94	16.34	16.79	79,645	+0.46(+2.84%)
Jul 21, 2006	16.53	16.53	16.15	16.33	61,481	-0.21(-1.25%)
Jul 20, 2006	17.68	17.69	16.49	16.53	76,036	-1.16(-6.55%)
Jul 19, 2006	17.00	17.78	16.94	17.69	201,327	+0.73(+4.30%)
Jul 18, 2006	16.62	17.09	16.51	16.96	124,359	+0.39(+2.33%)
Jul 17, 2006	16.40	16.66	16.26	16.57	73,940	+0.04(+0.26%)
Jul 14, 2006	16.32	16.64	16.15	16.53	132,859	+0.26(+1.58%)
Jul 13, 2006	15.94	16.48	15.46	16.27	108,639	+0.24(+1.50%)
Jul 12, 2006	16.68	16.71	16.03	16.03	45,645	-0.60(-3.61%)
Jul 11, 2006	16.90	16.91	16.32	16.64	53,563	-0.31(-1.82%)
Jul 10, 2006	16.85	17.02	16.62	16.94	80,577	+0.15(+0.87%)
Jul 07, 2006	16.69	16.95	16.66	16.80	46,343	-0.15(-0.91%)
Jul 06, 2006	16.32	17.08	16.32	16.95	116,324	+0.68(+4.17%)
Jul 05, 2006	16.62	16.66	16.21	16.27	64,974	-0.41(-2.47%)
Jul 03, 2006	17.09	17.09	16.66	16.69	91,639	-0.48(-2.80%)
Jun 30, 2006	16.91	17.18	16.41	17.17	301,001	+0.35(+2.09%)
Jun 29, 2006	16.58	16.90	16.39	16.82	111,085	+0.43(+2.62%)
Jun 28, 2006	15.83	16.51	15.73	16.39	84,303	+0.54(+3.41%)
Jun 27, 2006	15.72	16.08	15.72	15.84	113,530	+0.18(+1.15%)
Jun 26, 2006	15.09	15.69	15.03	15.66	74,173	+0.70(+4.65%)
Jun 23, 2006	14.77	15.03	14.75	14.97	35,281	+0.12(+0.81%)
Jun 22, 2006	15.04	15.04	14.60	14.85	240,917	-0.19(-1.26%)
Jun 21, 2006	14.57	15.04	14.57	15.04	378,784	+0.44(+3.00%)
Jun 20, 2006	15.16	15.37	14.60	14.60	280,390	-0.43(-2.86%)
Jun 19, 2006	15.30	15.35	14.56	15.03	277,829	-0.27(-1.74%)
Jun 16, 2006	15.80	15.80	15.29	15.30	235,910	-0.51(-3.21%)
Jun 15, 2006	14.82	15.84	14.82	15.80	213,320	+0.98(+6.60%)
Jun 14, 2006	14.69	15.20	14.59	14.82	93,036	+0.14(+0.94%)
Jun 13, 2006	14.69	15.16	14.56	14.69	171,168	-0.60(-3.93%)
Jun 12, 2006	16.30	16.30	15.24	15.29	216,115	-1.01(-6.22%)
Jun 09, 2006	15.89	16.75	15.89	16.30	160,223	+1.12(+7.41%)
Jun 08, 2006	16.08	16.15	14.37	15.18	336,399	-0.94(-5.81%)
Jun 07, 2006	16.23	16.56	16.03	16.11	61,481	-0.21(-1.32%)
Jun 06, 2006	16.70	16.79	16.16	16.33	75,337	-0.43(-2.56%)
Jun 05, 2006	17.82	17.98	16.64	16.76	104,215	-1.10(-6.16%)
Jun 02, 2006	18.12	18.32	17.67	17.85	84,652	-0.23(-1.28%)

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.