Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	16.97	17.27	16.96	17.19	144,236	+0.17(+1.02%)
Aug 30, 2006	17.20	17.26	16.95	17.01	32,267	-0.23(-1.34%)
Aug 29, 2006	16.53	17.28	16.28	17.24	59,879	+0.79(+4.83%)
Aug 28, 2006	16.18	16.49	15.90	16.45	33,244	+0.40(+2.51%)
Aug 25, 2006	15.87	16.13	15.87	16.05	21,629	+0.07(+0.47%)
Aug 24, 2006	15.89	16.13	15.56	15.97	26,145	+0.12(+0.73%)
Aug 23, 2006	16.69	16.69	15.83	15.86	22,085	-0.74(-4.47%)
Aug 22, 2006	16.42	16.70	16.42	16.60	8,339	+0.05(+0.28%)
Aug 21, 2006	16.40	16.75	16.38	16.55	10,715	+0.01(+0.07%)
Aug 18, 2006	16.45	16.62	16.02	16.54	35,634	+0.23(+1.41%)
Aug 17, 2006	16.27	16.63	15.99	16.31	39,552	-0.06(-0.35%)
Aug 16, 2006	16.38	16.46	16.21	16.37	25,886	+0.13(+0.82%)
Aug 15, 2006	15.87	16.24	15.82	16.24	17,291	+0.59(+3.79%)
Aug 14, 2006	15.60	16.06	15.60	15.64	33,873	+0.06(+0.41%)
Aug 11, 2006	15.85	15.85	15.45	15.58	13,464	-0.36(-2.24%)
Aug 10, 2006	15.68	16.15	15.66	15.94	17,614	+0.17(+1.06%)
Aug 09, 2006	16.20	16.40	15.76	15.77	18,464	-0.28(-1.72%)
Aug 08, 2006	16.64	16.92	16.01	16.05	38,291	-0.60(-3.63%)
Aug 07, 2006	16.54	17.19	16.46	16.65	55,543	-0.07(-0.41%)
Aug 04, 2006	17.07	17.33	16.28	16.72	49,439	-0.32(-1.89%)
Aug 03, 2006	16.31	17.09	16.27	17.04	22,093	+0.54(+3.24%)
Aug 02, 2006	16.46	16.59	16.29	16.51	5,434	+0.24(+1.49%)
Aug 01, 2006	16.67	16.67	16.25	16.27	3,669	-0.57(-3.38%)
Jul 31, 2006	16.27	16.84	16.27	16.84	50,259	+0.22(+1.32%)
Jul 28, 2006	15.98	16.62	15.98	16.62	28,174	+0.95(+6.06%)
Jul 27, 2006	16.40	16.40	15.54	15.67	19,585	-0.69(-4.22%)
Jul 26, 2006	16.17	16.42	15.92	16.36	25,146	+0.01(+0.07%)
Jul 25, 2006	16.02	16.35	16.00	16.35	27,844	+0.20(+1.21%)
Jul 24, 2006	15.33	16.20	15.33	16.15	18,391	+0.98(+6.49%)
Jul 21, 2006	15.32	15.33	14.93	15.17	17,764	-0.29(-1.86%)
Jul 20, 2006	16.26	16.26	15.44	15.45	11,779	-0.85(-5.22%)
Jul 19, 2006	15.53	16.35	15.47	16.31	53,974	+0.91(+5.91%)
Jul 18, 2006	15.26	15.59	15.12	15.40	15,663	+0.04(+0.26%)
Jul 17, 2006	15.43	15.64	15.36	15.36	7,569	-0.08(-0.52%)
Jul 14, 2006	15.43	15.48	15.42	15.44	20,021	-0.04(-0.26%)
Jul 13, 2006	15.43	15.59	15.41	15.48	31,668	-0.02(-0.11%)
Jul 12, 2006	15.55	15.68	15.49	15.49	59,801	-0.19(-1.21%)
Jul 11, 2006	15.50	15.68	15.45	15.68	44,262	+0.13(+0.85%)
Jul 10, 2006	15.48	15.81	15.48	15.55	29,543	-0.02(-0.11%)
Jul 07, 2006	15.65	16.12	15.48	15.57	24,967	-0.23(-1.46%)
Jul 06, 2006	15.81	16.18	15.54	15.80	21,319	+0.03(+0.18%)
Jul 05, 2006	15.47	15.80	15.29	15.77	15,425	+0.09(+0.55%)
Jul 03, 2006	15.74	15.87	15.66	15.68	6,859	-0.21(-1.34%)
Jun 30, 2006	16.17	16.17	15.51	15.90	411,916	-0.22(-1.36%)
Jun 29, 2006	14.80	16.15	14.80	16.12	75,574	+1.53(+10.50%)
Jun 28, 2006	14.52	14.60	14.31	14.59	15,101	+0.25(+1.73%)
Jun 27, 2006	14.95	15.03	14.31	14.34	17,908	-0.58(-3.90%)
Jun 26, 2006	14.42	14.92	14.40	14.92	17,720	+0.64(+4.47%)
Jun 23, 2006	14.28	14.41	14.26	14.28	13,540	-0.09(-0.60%)
Jun 22, 2006	14.42	14.46	14.27	14.37	26,887	-0.12(-0.79%)
Jun 21, 2006	14.32	14.67	14.30	14.48	13,818	+0.32(+2.23%)
Jun 20, 2006	14.39	14.44	14.16	14.17	25,662	-0.26(-1.83%)
Jun 19, 2006	14.97	15.02	14.43	14.43	23,643	-0.51(-3.39%)
Jun 16, 2006	15.35	15.43	14.90	14.94	245,353	-0.49(-3.17%)
Jun 15, 2006	15.08	15.43	15.05	15.43	24,117	+0.51(+3.44%)
Jun 14, 2006	15.00	15.03	14.75	14.91	12,145	-0.33(-2.15%)
Jun 13, 2006	15.29	15.66	15.24	15.24	22,993	-0.19(-1.23%)
Jun 12, 2006	15.44	15.59	15.43	15.43	12,924	-0.12(-0.74%)
Jun 09, 2006	15.59	15.75	15.41	15.55	18,441	+0.04(+0.26%)
Jun 08, 2006	15.18	15.58	14.84	15.51	22,578	+0.18(+1.16%)
Jun 07, 2006	15.33	15.53	15.33	15.33	8,252	+0.13(+0.87%)
Jun 06, 2006	15.07	15.24	14.96	15.20	83,225	+0.02(+0.11%)
Jun 05, 2006	15.90	16.07	15.17	15.18	48,390	-0.90(-5.59%)
Jun 02, 2006	15.77	16.08	15.74	16.08	11,819	+0.34(+2.16%)

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.