Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	16.62	16.72	16.49	16.61	146,539	-0.05(-0.30%)
Aug 30, 2006	16.55	16.74	16.55	16.66	159,055	+0.11(+0.65%)
Aug 29, 2006	16.58	16.64	16.42	16.55	232,325	+0.05(+0.28%)
Aug 28, 2006	16.49	16.66	16.41	16.50	184,608	+0.03(+0.19%)
Aug 25, 2006	16.50	16.55	16.37	16.47	179,133	+0.03(+0.19%)
Aug 24, 2006	16.45	16.53	16.36	16.44	172,614	+0.12(+0.73%)
Aug 23, 2006	16.40	16.49	16.30	16.32	147,322	-0.17(-1.02%)
Aug 22, 2006	16.32	16.62	16.32	16.49	181,219	+0.09(+0.54%)
Aug 21, 2006	16.40	16.87	16.32	16.40	352,008	-0.25(-1.52%)
Aug 18, 2006	16.82	16.87	16.43	16.66	195,820	-0.21(-1.23%)
Aug 17, 2006	16.95	17.06	16.72	16.86	494,115	-0.23(-1.35%)
Aug 16, 2006	16.54	17.14	16.54	17.09	854,467	+0.57(+3.46%)
Aug 15, 2006	16.25	16.55	16.25	16.52	507,935	+0.30(+1.87%)
Aug 14, 2006	16.13	16.22	15.89	16.22	494,897	+0.34(+2.15%)
Aug 11, 2006	16.34	16.37	15.72	15.88	1,155,630	-0.53(-3.23%)
Aug 10, 2006	15.97	16.41	15.90	16.41	520,450	+0.38(+2.37%)
Aug 09, 2006	15.76	16.09	15.69	16.03	803,622	+0.44(+2.80%)
Aug 08, 2006	15.61	15.72	15.44	15.59	286,560	+0.19(+1.22%)
Aug 07, 2006	15.27	15.46	15.03	15.40	367,131	+0.13(+0.85%)
Aug 04, 2006	15.57	15.80	15.24	15.27	567,906	-0.22(-1.44%)
Aug 03, 2006	15.34	15.60	15.34	15.49	471,951	-0.11(-0.69%)
Aug 02, 2006	15.61	15.72	15.53	15.60	366,349	+0.23(+1.47%)
Aug 01, 2006	15.64	15.65	15.24	15.38	303,509	-0.21(-1.38%)
Jul 31, 2006	15.87	15.92	15.59	15.59	280,042	-0.36(-2.28%)
Jul 28, 2006	15.72	16.00	15.59	15.95	389,555	+0.24(+1.51%)
Jul 27, 2006	15.79	16.09	15.49	15.72	376,779	+0.11(+0.69%)
Jul 26, 2006	15.56	15.83	15.54	15.61	468,822	-0.38(-2.40%)
Jul 25, 2006	15.72	15.99	15.56	15.99	447,963	+0.04(+0.24%)
Jul 24, 2006	15.53	15.95	15.38	15.95	618,752	+0.74(+4.87%)
Jul 21, 2006	15.61	15.63	15.19	15.21	319,415	-0.39(-2.53%)
Jul 20, 2006	16.41	16.45	15.57	15.61	468,562	-0.68(-4.17%)
Jul 19, 2006	15.09	16.29	15.02	16.29	910,006	+0.87(+5.65%)
Jul 18, 2006	15.05	15.43	14.96	15.42	482,121	+0.27(+1.77%)
Jul 17, 2006	15.00	15.32	14.96	15.15	459,696	-0.25(-1.62%)
Jul 14, 2006	15.49	15.79	15.27	15.40	486,032	+0.05(+0.35%)
Jul 13, 2006	15.95	16.11	15.34	15.34	632,050	-0.80(-4.94%)
Jul 12, 2006	16.48	16.68	16.06	16.14	644,305	+0.05(+0.33%)
Jul 11, 2006	16.49	16.49	15.57	16.09	1,227,335	-0.41(-2.46%)
Jul 10, 2006	16.51	16.87	16.49	16.49	357,223	+0.10(+0.61%)
Jul 07, 2006	16.45	16.53	16.30	16.40	367,653	-0.42(-2.49%)
Jul 06, 2006	16.47	16.82	16.47	16.81	311,071	+0.36(+2.19%)
Jul 05, 2006	16.95	16.95	16.11	16.45	568,167	-0.43(-2.54%)
Jul 03, 2006	16.94	16.95	16.78	16.88	248,231	+0.16(+0.99%)
Jun 30, 2006	16.87	17.01	16.51	16.72	742,085	-0.16(-0.93%)
Jun 29, 2006	15.38	16.97	15.22	16.87	1,465,658	+1.56(+10.19%)
Jun 28, 2006	15.17	15.33	15.02	15.31	895,144	+0.03(+0.18%)
Jun 27, 2006	15.70	15.84	15.15	15.29	674,552	-0.34(-2.18%)
Jun 26, 2006	15.59	15.68	15.34	15.63	653,431	-0.20(-1.28%)
Jun 23, 2006	15.72	15.88	15.55	15.83	630,746	+0.28(+1.83%)
Jun 22, 2006	15.92	15.99	15.30	15.55	781,980	-0.33(-2.08%)
Jun 21, 2006	15.49	15.92	15.38	15.88	851,077	+0.81(+5.34%)
Jun 20, 2006	15.16	15.65	14.95	15.07	812,487	-0.04(-0.25%)
Jun 19, 2006	15.92	16.12	15.11	15.11	1,091,486	-0.48(-3.08%)
Jun 16, 2006	16.45	16.49	15.37	15.59	1,936,045	-0.82(-5.02%)
Jun 15, 2006	15.97	16.70	15.90	16.41	1,932,395	+1.08(+7.03%)
Jun 14, 2006	14.00	15.34	13.94	15.34	1,800,196	+1.36(+9.71%)
Jun 13, 2006	13.81	14.36	13.71	13.98	1,520,676	-0.13(-0.95%)
Jun 12, 2006	14.77	14.77	14.09	14.11	1,224,467	-0.85(-5.67%)
Jun 09, 2006	16.04	16.05	14.96	14.96	1,215,080	-0.43(-2.81%)
Jun 08, 2006	14.77	15.47	14.38	15.39	2,985,291	-0.10(-0.67%)
Jun 07, 2006	15.72	15.89	15.36	15.50	1,363,967	-0.30(-1.92%)
Jun 06, 2006	16.11	16.26	15.35	15.80	1,773,339	-0.61(-3.74%)
Jun 05, 2006	16.94	17.55	16.30	16.41	910,006	-0.84(-4.89%)
Jun 02, 2006	17.64	17.73	17.07	17.26	910,267	+0.15(+0.85%)

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.