Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	18.05	18.16	18.03	18.14	63,200	+0.19(+1.06%)
Aug 30, 2006	18.08	18.08	17.95	17.95	63,700	-0.10(-0.55%)
Aug 29, 2006	18.02	18.06	17.90	18.05	25,000	+0.06(+0.33%)
Aug 28, 2006	17.83	17.99	17.83	17.99	18,400	+0.17(+0.95%)
Aug 25, 2006	17.79	17.84	17.79	17.82	36,000	+0.03(+0.17%)
Aug 24, 2006	17.77	17.80	17.70	17.79	27,200	+0.06(+0.34%)
Aug 23, 2006	17.98	17.98	17.68	17.73	52,100	-0.23(-1.28%)
Aug 22, 2006	17.85	17.96	17.85	17.96	101,100	+0.11(+0.62%)
Aug 21, 2006	17.84	17.92	17.84	17.85	62,000	-0.01(-0.06%)
Aug 18, 2006	17.67	17.87	17.67	17.86	54,900	+0.19(+1.08%)
Aug 17, 2006	17.73	17.73	17.59	17.67	88,400	-0.06(-0.34%)
Aug 16, 2006	17.92	17.92	17.73	17.73	55,200	-0.12(-0.67%)
Aug 15, 2006	17.79	17.85	17.73	17.85	36,700	+0.22(+1.25%)
Aug 14, 2006	17.60	17.75	17.60	17.63	19,700	+0.07(+0.40%)
Aug 11, 2006	17.61	17.63	17.50	17.56	28,200	-0.07(-0.40%)
Aug 10, 2006	17.65	17.67	17.52	17.63	24,400	+0.02(+0.11%)
Aug 09, 2006	17.72	17.75	17.60	17.61	26,000	+0.02(+0.11%)
Aug 08, 2006	17.53	17.72	17.52	17.59	45,700	+0.13(+0.74%)
Aug 07, 2006	17.64	17.72	17.46	17.46	59,400	-0.20(-1.13%)
Aug 04, 2006	17.74	17.82	17.59	17.66	42,600	+0.02(+0.10%)
Aug 03, 2006	17.79	17.79	17.60	17.64	30,600	-0.15(-0.83%)
Aug 02, 2006	17.87	17.88	17.72	17.79	129,000	-0.02(-0.11%)
Aug 01, 2006	17.61	17.83	17.56	17.81	59,500	+0.15(+0.85%)
Jul 31, 2006	17.73	17.76	17.64	17.66	71,600	-0.10(-0.56%)
Jul 28, 2006	17.67	17.81	17.67	17.76	44,700	+0.15(+0.85%)
Jul 27, 2006	17.79	17.83	17.58	17.61	139,600	-0.10(-0.56%)
Jul 26, 2006	17.67	17.75	17.60	17.71	133,700	+0.06(+0.34%)
Jul 25, 2006	17.64	17.69	17.55	17.65	108,000	+0.08(+0.46%)
Jul 24, 2006	17.48	17.59	17.45	17.57	44,900	+0.23(+1.33%)
Jul 21, 2006	17.34	17.40	17.31	17.34	402,300	+0.03(+0.17%)
Jul 20, 2006	17.34	17.41	17.30	17.31	56,700	+0.03(+0.17%)
Jul 19, 2006	17.15	17.32	17.13	17.28	34,000	+0.20(+1.17%)
Jul 18, 2006	17.03	17.08	16.93	17.08	114,800	+0.12(+0.71%)
Jul 17, 2006	16.94	17.04	16.94	16.96	26,100	+0.03(+0.18%)
Jul 14, 2006	16.98	17.00	16.81	16.93	77,800	-0.04(-0.24%)
Jul 13, 2006	17.07	17.12	16.94	16.97	7,000	-0.10(-0.59%)
Jul 12, 2006	17.22	17.23	17.06	17.07	31,800	-0.14(-0.81%)
Jul 11, 2006	17.06	17.23	17.03	17.21	46,500	+0.16(+0.93%)
Jul 10, 2006	17.00	17.09	17.00	17.05	37,900	+0.13(+0.78%)
Jul 07, 2006	16.87	17.01	16.87	16.92	23,200	+0.13(+0.77%)
Jul 06, 2006	16.89	16.89	16.77	16.79	15,800	-0.05(-0.30%)
Jul 05, 2006	16.87	16.91	16.80	16.84	2,400	-0.08(-0.47%)
Jul 03, 2006	16.85	16.93	16.82	16.92	2,000	+0.10(+0.59%)
Jun 30, 2006	16.72	16.82	16.71	16.82	17,000	+0.11(+0.66%)
Jun 29, 2006	16.58	16.71	16.52	16.71	41,200	+0.22(+1.33%)
Jun 28, 2006	16.45	16.53	16.40	16.49	17,300	+0.16(+0.98%)
Jun 27, 2006	16.44	16.48	16.33	16.33	37,100	-0.01(-0.06%)
Jun 26, 2006	16.32	16.38	16.32	16.34	5,300	+0.05(+0.31%)
Jun 23, 2006	16.20	16.40	16.20	16.29	6,500	+0.06(+0.37%)
Jun 22, 2006	16.28	16.28	16.12	16.23	18,300	-0.08(-0.49%)
Jun 21, 2006	16.39	16.39	16.31	16.31	1,400	+0.06(+0.37%)
Jun 20, 2006	16.21	16.29	16.16	16.25	24,200	+0.04(+0.25%)
Jun 19, 2006	16.50	16.50	16.12	16.21	24,000	-0.27(-1.64%)
Jun 16, 2006	16.50	16.50	16.39	16.48	5,500	-0.09(-0.54%)
Jun 15, 2006	16.45	16.57	16.36	16.57	23,900	+0.25(+1.53%)
Jun 14, 2006	16.31	16.39	16.25	16.32	43,300	-0.07(-0.43%)
Jun 13, 2006	16.58	16.62	16.34	16.39	23,800	-0.25(-1.50%)
Jun 12, 2006	16.70	16.80	16.64	16.64	24,800	-0.06(-0.36%)
Jun 09, 2006	16.68	16.75	16.64	16.70	34,500	+0.06(+0.36%)
Jun 08, 2006	16.51	16.64	16.49	16.64	37,900	+0.07(+0.42%)
Jun 07, 2006	16.69	16.72	16.57	16.57	11,200	+0.02(+0.12%)
Jun 06, 2006	16.61	16.62	16.41	16.55	15,300	-0.05(-0.30%)
Jun 05, 2006	16.75	16.83	16.60	16.60	14,900	-0.25(-1.48%)
Jun 02, 2006	16.80	16.85	16.65	16.85	27,400	+0.14(+0.84%)

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.