Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	17.81	18.56	17.74	18.00	568,152	+0.16(+0.90%)
Aug 30, 2006	18.40	18.66	17.80	17.84	399,184	-0.59(-3.19%)
Aug 29, 2006	17.96	18.70	17.56	18.43	1,011,198	+0.72(+4.06%)
Aug 28, 2006	16.52	17.90	16.52	17.71	793,171	+1.16(+7.04%)
Aug 25, 2006	16.18	16.55	16.12	16.54	120,307	+0.26(+1.57%)
Aug 24, 2006	15.99	16.57	15.93	16.29	115,410	+0.41(+2.56%)
Aug 23, 2006	16.59	16.83	15.68	15.88	71,245	-0.74(-4.44%)
Aug 22, 2006	16.21	17.01	16.10	16.62	108,738	+0.33(+2.03%)
Aug 21, 2006	16.33	16.71	15.98	16.29	75,494	-0.18(-1.09%)
Aug 18, 2006	16.63	16.67	16.17	16.47	83,035	-0.05(-0.29%)
Aug 17, 2006	17.04	17.04	16.41	16.52	119,579	-0.51(-3.00%)
Aug 16, 2006	17.04	17.05	16.32	17.03	316,668	+0.09(+0.56%)
Aug 15, 2006	16.03	16.99	15.79	16.93	275,276	+1.53(+9.96%)
Aug 14, 2006	15.23	15.86	14.93	15.40	120,548	+0.39(+2.59%)
Aug 11, 2006	15.09	15.25	14.87	15.01	66,288	-0.17(-1.12%)
Aug 10, 2006	15.13	15.51	14.73	15.18	166,309	+0.01(+0.06%)
Aug 09, 2006	16.07	16.16	15.15	15.17	156,717	-0.70(-4.42%)
Aug 08, 2006	16.17	16.24	15.71	15.87	163,850	-0.18(-1.12%)
Aug 07, 2006	16.08	16.18	15.68	16.05	105,714	-0.13(-0.82%)
Aug 04, 2006	16.56	16.72	16.09	16.18	154,156	-0.22(-1.33%)
Aug 03, 2006	16.01	16.48	16.01	16.40	162,821	+0.21(+1.29%)
Aug 02, 2006	16.05	16.51	15.94	16.19	202,047	+0.29(+1.85%)
Aug 01, 2006	16.09	16.19	15.82	15.90	182,460	-0.31(-1.93%)
Jul 31, 2006	15.78	16.56	15.78	16.21	307,959	+0.07(+0.41%)
Jul 28, 2006	16.04	16.37	15.80	16.15	317,321	+0.27(+1.67%)
Jul 27, 2006	15.15	16.42	15.15	15.88	428,801	+0.93(+6.21%)
Jul 26, 2006	15.52	15.76	14.94	14.95	193,651	-0.93(-5.84%)
Jul 25, 2006	15.54	16.08	15.13	15.88	148,818	+0.29(+1.88%)
Jul 24, 2006	15.17	15.89	15.13	15.59	173,790	+0.42(+2.75%)
Jul 21, 2006	14.91	15.17	14.11	15.17	485,426	+0.15(+1.01%)
Jul 20, 2006	15.59	15.63	14.92	15.02	158,310	-0.46(-3.00%)
Jul 19, 2006	14.67	15.74	14.56	15.48	294,261	+0.81(+5.52%)
Jul 18, 2006	14.34	14.68	14.20	14.67	125,281	+0.40(+2.82%)
Jul 17, 2006	14.23	14.35	13.65	14.27	106,812	-0.11(-0.79%)
Jul 14, 2006	14.55	14.73	14.15	14.38	146,798	-0.22(-1.49%)
Jul 13, 2006	15.55	15.66	14.48	14.60	182,134	-1.06(-6.77%)
Jul 12, 2006	16.04	16.33	15.63	15.66	154,186	-0.44(-2.71%)
Jul 11, 2006	16.90	16.90	16.09	16.10	315,598	-0.80(-4.76%)
Jul 10, 2006	16.24	17.08	16.20	16.90	296,218	+0.59(+3.60%)
Jul 07, 2006	16.60	16.90	16.24	16.32	228,927	-0.01(-0.06%)
Jul 06, 2006	16.09	16.34	15.94	16.33	214,949	+0.23(+1.41%)
Jul 05, 2006	16.75	16.84	15.80	16.10	294,791	-0.81(-4.82%)
Jul 03, 2006	16.12	17.20	16.07	16.91	192,829	+0.45(+2.70%)
Jun 30, 2006	16.13	16.57	15.86	16.47	1,031,759	+0.47(+2.96%)
Jun 29, 2006	15.38	16.00	15.38	15.99	447,213	+0.66(+4.32%)
Jun 28, 2006	15.17	15.63	15.11	15.33	154,298	+0.27(+1.76%)
Jun 27, 2006	15.72	16.15	14.94	15.07	316,133	-0.57(-3.63%)
Jun 26, 2006	15.40	15.84	15.23	15.63	149,317	+0.18(+1.16%)
Jun 23, 2006	15.32	15.85	15.20	15.45	147,870	+0.06(+0.37%)
Jun 22, 2006	15.27	15.71	15.22	15.40	129,451	-0.02(-0.12%)
Jun 21, 2006	15.15	15.91	14.79	15.42	171,476	+0.38(+2.52%)
Jun 20, 2006	15.09	15.43	14.81	15.04	64,729	-0.04(-0.25%)
Jun 19, 2006	15.32	15.68	14.92	15.08	89,009	-0.34(-2.21%)
Jun 16, 2006	15.33	15.44	14.77	15.42	496,592	+0.07(+0.43%)
Jun 15, 2006	14.90	15.92	14.82	15.35	253,412	+0.65(+4.45%)
Jun 14, 2006	14.71	15.25	14.38	14.70	176,978	-0.33(-2.21%)
Jun 13, 2006	15.40	15.98	14.89	15.03	250,080	-0.45(-2.94%)
Jun 12, 2006	15.68	15.82	15.44	15.48	188,067	-0.33(-2.10%)
Jun 09, 2006	16.50	16.73	15.71	15.81	305,722	-0.45(-2.79%)
Jun 08, 2006	15.89	16.39	15.74	16.27	392,279	+0.19(+1.18%)
Jun 07, 2006	15.34	16.15	15.18	16.08	221,932	+0.81(+5.34%)
Jun 06, 2006	15.33	15.33	14.55	15.27	86,933	-0.07(-0.43%)
Jun 05, 2006	15.86	16.14	15.27	15.33	137,398	-0.71(-4.43%)
Jun 02, 2006	16.09	16.38	15.69	16.04	116,796	+0.10(+0.65%)

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.