Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	15.76	16.46	15.76	16.36	21,729	+0.50(+3.17%)
Aug 30, 2006	15.22	16.07	15.22	15.86	38,977	+0.68(+4.45%)
Aug 29, 2006	14.57	15.36	14.57	15.18	39,188	+0.62(+4.23%)
Aug 28, 2006	14.42	14.57	14.42	14.57	889	+0.09(+0.62%)
Aug 25, 2006	14.43	14.48	14.43	14.48	640	-0.18(-1.22%)
Aug 24, 2006	14.47	14.66	14.47	14.66	1,905	+0.09(+0.62%)
Aug 23, 2006	14.40	14.67	14.39	14.57	3,299	-0.15(-1.02%)
Aug 22, 2006	14.84	14.84	14.72	14.72	406	+0.17(+1.19%)
Aug 21, 2006	14.54	14.54	14.45	14.54	2,763	-0.19(-1.26%)
Aug 18, 2006	14.87	14.89	14.66	14.73	4,847	-0.35(-2.30%)
Aug 17, 2006	14.98	15.07	14.90	15.07	5,851	+0.19(+1.25%)
Aug 16, 2006	15.28	15.28	14.84	14.89	4,162	-0.14(-0.93%)
Aug 15, 2006	15.06	15.07	14.93	15.03	7,021	+0.22(+1.46%)
Aug 14, 2006	14.77	15.08	14.77	14.81	58,557	+0.05(+0.31%)
Aug 11, 2006	14.55	14.77	14.54	14.77	7,361	+0.08(+0.54%)
Aug 10, 2006	14.53	14.71	14.53	14.69	87,879	-0.10(-0.69%)
Aug 09, 2006	14.76	14.83	14.76	14.79	63,542	+0.03(+0.23%)
Aug 08, 2006	14.41	14.76	14.32	14.76	1,562	+0.22(+1.49%)
Aug 07, 2006	14.50	14.80	14.50	14.54	4,002	+0.10(+0.67%)
Aug 04, 2006	14.38	14.44	14.14	14.44	91,214	+0.05(+0.36%)
Aug 03, 2006	14.32	14.39	14.32	14.39	9,350	+0.07(+0.52%)
Aug 02, 2006	14.23	14.32	14.23	14.32	2,281	+0.33(+2.36%)
Aug 01, 2006	14.10	14.41	13.99	13.99	83,675	-0.11(-0.81%)
Jul 31, 2006	14.10	14.24	13.70	14.10	88,284	-0.03(-0.24%)
Jul 28, 2006	14.23	14.23	14.13	14.13	573	+0.08(+0.57%)
Jul 27, 2006	14.05	14.05	14.05	14.05	351	+0.18(+1.31%)
Jul 26, 2006	13.73	13.96	13.73	13.87	8,019	-0.13(-0.90%)
Jul 25, 2006	13.85	14.04	13.85	14.00	20,503	+0.15(+1.11%)
Jul 24, 2006	13.89	14.02	13.84	13.84	4,707	-0.14(-0.98%)
Jul 21, 2006	13.95	14.16	13.87	13.98	18,107	-0.12(-0.85%)
Jul 20, 2006	14.10	14.10	14.10	14.10	175	-0.23(-1.59%)
Jul 19, 2006	13.82	14.38	13.82	14.33	1,939	+0.23(+1.62%)
Jul 18, 2006	14.23	14.23	14.09	14.10	2,625	+0.20(+1.43%)
Jul 17, 2006	13.99	13.99	13.90	13.90	737	-0.15(-1.05%)
Jul 14, 2006	14.38	14.38	13.96	14.05	2,290	-0.05(-0.36%)
Jul 13, 2006	14.24	14.24	14.10	14.10	1,855	-0.14(-1.00%)
Jul 12, 2006	14.24	14.24	14.24	14.24	0	+0.00(+0.00%)
Jul 11, 2006	14.24	14.24	14.24	14.24	1,913	-0.02(-0.12%)
Jul 10, 2006	14.27	14.27	14.25	14.26	1,495	+0.01(+0.04%)
Jul 07, 2006	14.38	14.38	14.24	14.25	15,035	-0.14(-0.97%)
Jul 06, 2006	14.39	14.39	14.39	14.39	702	+0.13(+0.90%)
Jul 05, 2006	14.27	14.27	14.27	14.27	0	+0.00(+0.00%)
Jul 03, 2006	14.24	14.27	14.24	14.27	14,251	-0.03(-0.20%)
Jun 30, 2006	14.24	14.38	14.13	14.29	14,161	+0.03(+0.18%)
Jun 29, 2006	14.27	14.27	14.24	14.27	16,324	-0.09(-0.66%)
Jun 28, 2006	14.58	14.58	14.33	14.36	6,326	-0.13(-0.90%)
Jun 27, 2006	14.76	14.76	14.49	14.49	2,898	-0.30(-2.00%)
Jun 26, 2006	14.83	14.83	14.79	14.79	877	-0.19(-1.29%)
Jun 23, 2006	15.15	15.15	14.81	14.98	57,965	-0.03(-0.19%)
Jun 22, 2006	14.66	15.07	14.51	15.01	53,435	+0.48(+3.33%)
Jun 21, 2006	14.51	14.78	14.19	14.53	50,199	+0.29(+2.04%)
Jun 20, 2006	14.35	14.41	14.24	14.24	25,343	+0.08(+0.60%)
Jun 19, 2006	14.10	14.15	14.10	14.15	12,011	-0.03(-0.19%)
Jun 16, 2006	14.12	14.28	14.12	14.18	3,335	-0.12(-0.84%)
Jun 15, 2006	14.36	14.38	14.27	14.30	2,589	+0.11(+0.76%)
Jun 14, 2006	13.99	14.24	13.96	14.19	2,113	-0.07(-0.52%)
Jun 13, 2006	14.27	14.30	14.07	14.27	4,965	-0.12(-0.83%)
Jun 12, 2006	14.52	14.52	14.12	14.38	1,614	+0.02(+0.12%)
Jun 09, 2006	14.37	14.37	14.30	14.37	2,292	+0.16(+1.15%)
Jun 08, 2006	14.20	14.20	14.20	14.20	526	-0.15(-1.02%)
Jun 07, 2006	14.10	14.35	13.96	14.35	6,240	+0.34(+2.44%)
Jun 06, 2006	14.32	14.32	14.01	14.01	15,450	-0.32(-2.27%)
Jun 05, 2006	14.47	14.47	14.15	14.33	51,874	-0.05(-0.36%)
Jun 02, 2006	14.31	14.51	14.31	14.38	3,385	+0.08(+0.56%)

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.