Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	16.27	16.94	16.17	16.42	1,519,687	+0.28(+1.74%)
Aug 30, 2006	16.06	16.28	16.06	16.14	673,125	+0.01(+0.09%)
Aug 29, 2006	15.75	16.27	15.75	16.13	1,424,062	+0.42(+2.69%)
Aug 28, 2006	15.83	15.84	15.61	15.70	967,968	-0.10(-0.61%)
Aug 25, 2006	15.66	15.81	15.61	15.80	487,968	+0.05(+0.31%)
Aug 24, 2006	15.94	15.94	15.71	15.75	504,843	-0.07(-0.42%)
Aug 23, 2006	15.74	15.90	15.73	15.82	290,156	+0.11(+0.71%)
Aug 22, 2006	15.68	15.75	15.61	15.71	965,156	-0.10(-0.65%)
Aug 21, 2006	15.76	15.85	15.72	15.81	474,375	+0.05(+0.31%)
Aug 18, 2006	15.73	15.80	15.56	15.76	545,156	+0.04(+0.23%)
Aug 17, 2006	15.83	15.87	15.65	15.72	1,027,031	-0.15(-0.94%)
Aug 16, 2006	15.61	15.88	15.59	15.87	795,000	+0.20(+1.28%)
Aug 15, 2006	15.46	15.68	15.38	15.67	628,125	+0.33(+2.16%)
Aug 14, 2006	15.55	15.64	15.30	15.34	677,812	-0.04(-0.24%)
Aug 11, 2006	15.38	15.48	15.35	15.38	545,625	-0.04(-0.28%)
Aug 10, 2006	15.44	15.44	15.31	15.42	634,218	+0.00(+0.03%)
Aug 09, 2006	15.53	15.71	15.38	15.42	736,875	-0.06(-0.37%)
Aug 08, 2006	15.54	15.71	15.40	15.47	1,264,218	+0.04(+0.26%)
Aug 07, 2006	15.57	15.57	15.32	15.43	778,125	-0.22(-1.40%)
Aug 04, 2006	15.60	15.77	15.56	15.65	615,468	+0.08(+0.52%)
Aug 03, 2006	15.68	15.70	15.49	15.57	918,281	-0.12(-0.77%)
Aug 02, 2006	15.62	15.79	15.59	15.69	541,875	+0.07(+0.46%)
Aug 01, 2006	15.66	15.66	15.37	15.62	712,968	-0.05(-0.31%)
Jul 31, 2006	15.54	15.67	15.45	15.67	712,031	+0.08(+0.52%)
Jul 28, 2006	15.49	15.79	15.47	15.59	494,531	+0.14(+0.93%)
Jul 27, 2006	15.59	15.75	15.43	15.45	599,531	-0.10(-0.67%)
Jul 26, 2006	15.32	15.67	15.32	15.55	750,468	+0.03(+0.18%)
Jul 25, 2006	15.43	15.57	15.37	15.52	577,500	+0.05(+0.34%)
Jul 24, 2006	15.36	15.48	15.29	15.47	626,250	+0.11(+0.69%)
Jul 21, 2006	15.43	15.43	15.23	15.36	969,375	+0.03(+0.17%)
Jul 20, 2006	15.37	15.53	15.32	15.34	910,312	-0.07(-0.44%)
Jul 19, 2006	15.07	15.50	15.07	15.40	1,552,968	+0.38(+2.56%)
Jul 18, 2006	14.91	15.04	14.86	15.02	1,156,875	+0.11(+0.73%)
Jul 17, 2006	14.70	14.93	14.67	14.91	1,429,687	+0.22(+1.51%)
Jul 14, 2006	14.77	14.86	14.57	14.69	788,437	-0.14(-0.92%)
Jul 13, 2006	15.02	15.07	14.80	14.83	1,142,343	-0.19(-1.26%)
Jul 12, 2006	15.25	15.27	14.98	15.02	1,360,312	-0.36(-2.36%)
Jul 11, 2006	15.05	15.41	14.95	15.38	1,388,906	+0.37(+2.47%)
Jul 10, 2006	15.07	15.17	15.00	15.01	1,187,343	+0.01(+0.07%)
Jul 07, 2006	15.20	15.21	14.95	15.00	784,687	-0.26(-1.71%)
Jul 06, 2006	15.23	15.33	15.13	15.26	752,343	+0.02(+0.15%)
Jul 05, 2006	15.24	15.27	15.02	15.23	1,832,343	-0.11(-0.74%)
Jul 03, 2006	15.30	15.37	15.14	15.35	518,906	+0.10(+0.69%)
Jun 30, 2006	15.43	15.51	15.24	15.24	1,587,187	-0.21(-1.38%)
Jun 29, 2006	15.46	15.46	15.46	15.46	0	+0.26(+1.70%)
Jun 28, 2006	15.31	15.31	15.07	15.20	1,202,343	+0.09(+0.61%)
Jun 27, 2006	15.31	15.32	15.09	15.11	1,351,875	-0.36(-2.33%)
Jun 23, 2006	15.39	15.66	15.31	15.47	971,718	-0.01(-0.07%)
Jun 22, 2006	15.68	15.69	15.45	15.48	817,968	-0.21(-1.33%)
Jun 21, 2006	15.68	15.74	15.58	15.69	1,045,781	-0.01(-0.04%)
Jun 20, 2006	15.47	15.78	15.43	15.69	1,033,593	+0.26(+1.71%)
Jun 19, 2006	15.72	15.85	15.39	15.43	956,718	-0.23(-1.50%)
Jun 16, 2006	15.68	15.83	15.66	15.66	1,427,343	-0.10(-0.61%)
Jun 15, 2006	15.46	15.76	15.42	15.76	1,140,000	+0.33(+2.13%)
Jun 14, 2006	15.07	15.43	15.07	15.43	1,609,687	+0.34(+2.23%)
Jun 13, 2006	15.15	15.27	14.98	15.09	1,670,625	-0.07(-0.48%)
Jun 12, 2006	15.40	15.41	15.17	15.17	827,812	-0.25(-1.61%)
Jun 09, 2006	15.55	15.55	15.38	15.41	1,163,906	-0.23(-1.50%)
Jun 08, 2006	15.89	15.91	15.52	15.65	1,939,218	-0.33(-2.06%)
Jun 07, 2006	16.13	16.25	15.97	15.98	1,394,531	-0.02(-0.15%)
Jun 06, 2006	15.81	16.02	15.79	16.00	1,308,281	+0.18(+1.15%)
Jun 05, 2006	15.72	16.04	15.68	15.82	1,659,375	-0.06(-0.35%)
Jun 02, 2006	15.79	16.04	15.64	15.87	1,709,062	+0.08(+0.53%)

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.