Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	17.76	17.80	17.64	17.64	156,357	-0.24(-1.35%)
Aug 30, 2006	17.96	17.97	17.78	17.88	51,207	+0.04(+0.23%)
Aug 29, 2006	17.66	17.85	17.59	17.84	32,315	+0.17(+0.98%)
Aug 28, 2006	17.51	17.68	17.46	17.67	72,834	+0.00(+0.02%)
Aug 25, 2006	17.61	17.68	17.46	17.66	120,064	-0.06(-0.32%)
Aug 24, 2006	17.70	17.85	17.62	17.72	81,286	+0.21(+1.17%)
Aug 23, 2006	17.62	17.70	17.49	17.52	140,945	-0.23(-1.29%)
Aug 22, 2006	17.52	17.75	17.52	17.74	93,715	+0.27(+1.52%)
Aug 21, 2006	17.59	17.66	17.48	17.48	79,297	-0.12(-0.66%)
Aug 18, 2006	17.66	17.70	17.52	17.60	88,992	+0.30(+1.72%)
Aug 17, 2006	17.29	17.38	17.24	17.30	55,930	+0.09(+0.51%)
Aug 16, 2006	17.21	17.26	17.16	17.21	49,716	+0.01(+0.07%)
Aug 15, 2006	17.06	17.21	17.01	17.20	40,518	+0.37(+2.20%)
Aug 14, 2006	16.81	16.90	16.77	16.83	43,750	+0.10(+0.60%)
Aug 11, 2006	16.72	16.82	16.67	16.73	129,759	-0.19(-1.12%)
Aug 10, 2006	16.65	16.93	16.61	16.92	336,330	+0.08(+0.50%)
Aug 09, 2006	17.00	17.06	16.83	16.83	269,461	+0.28(+1.70%)
Aug 08, 2006	16.57	16.72	16.48	16.55	102,912	+0.28(+1.73%)
Aug 07, 2006	16.31	16.31	16.23	16.27	88,743	-0.30(-1.80%)
Aug 04, 2006	16.68	16.69	16.52	16.57	101,669	-0.08(-0.51%)
Aug 03, 2006	16.57	16.66	16.51	16.65	146,414	+0.10(+0.63%)
Aug 02, 2006	16.40	16.57	16.36	16.55	133,239	+0.27(+1.68%)
Aug 01, 2006	16.14	16.29	16.04	16.27	99,432	+0.24(+1.48%)
Jul 31, 2006	16.14	16.16	16.02	16.04	116,584	-0.14(-0.85%)
Jul 28, 2006	16.13	16.22	16.04	16.17	122,799	+0.08(+0.53%)
Jul 27, 2006	16.24	16.36	16.05	16.09	196,876	+0.06(+0.40%)
Jul 26, 2006	15.87	16.09	15.83	16.02	45,490	+0.06(+0.35%)
Jul 25, 2006	15.95	15.97	15.82	15.97	88,494	-0.12(-0.75%)
Jul 24, 2006	15.92	16.09	15.92	16.09	48,473	+0.21(+1.34%)
Jul 21, 2006	15.94	15.96	15.85	15.87	50,710	+0.18(+1.13%)
Jul 20, 2006	15.69	15.81	15.67	15.70	41,015	+0.03(+0.18%)
Jul 19, 2006	15.22	15.74	15.21	15.67	119,567	+0.39(+2.55%)
Jul 18, 2006	15.31	15.32	15.19	15.28	55,433	+0.09(+0.61%)
Jul 17, 2006	15.23	15.32	15.17	15.19	58,665	-0.25(-1.64%)
Jul 14, 2006	15.59	15.60	15.36	15.44	86,754	+0.03(+0.18%)
Jul 13, 2006	15.38	15.45	15.32	15.41	96,200	-0.16(-1.06%)
Jul 12, 2006	15.38	15.66	15.38	15.58	92,720	+0.26(+1.71%)
Jul 11, 2006	15.21	15.32	15.10	15.31	70,099	+0.07(+0.47%)
Jul 10, 2006	15.21	15.36	15.16	15.24	35,547	-0.00(-0.03%)
Jul 07, 2006	15.26	15.37	15.21	15.25	72,834	-0.12(-0.81%)
Jul 06, 2006	15.25	15.39	15.25	15.37	71,591	+0.16(+1.06%)
Jul 05, 2006	15.23	15.29	15.16	15.21	91,229	-0.19(-1.25%)
Jul 03, 2006	15.46	15.46	15.36	15.40	53,196	+0.03(+0.18%)
Jun 30, 2006	15.28	15.46	15.28	15.38	117,081	+0.27(+1.81%)
Jun 29, 2006	14.81	15.13	14.81	15.10	75,320	+0.66(+4.54%)
Jun 28, 2006	14.43	14.49	14.39	14.45	43,501	+0.08(+0.56%)
Jun 27, 2006	14.64	14.64	14.35	14.37	69,354	-0.28(-1.90%)
Jun 26, 2006	14.80	14.80	14.58	14.64	89,986	-0.02(-0.16%)
Jun 23, 2006	14.62	14.74	14.62	14.67	142,188	+0.31(+2.13%)
Jun 22, 2006	14.33	14.43	14.28	14.36	72,337	-0.03(-0.20%)
Jun 21, 2006	14.20	14.43	14.20	14.39	150,391	+0.16(+1.10%)
Jun 20, 2006	14.13	14.29	14.13	14.23	89,986	+0.18(+1.29%)
Jun 19, 2006	14.14	14.18	14.02	14.05	67,365	-0.13(-0.91%)
Jun 16, 2006	14.21	14.25	14.08	14.18	92,223	-0.40(-2.76%)
Jun 15, 2006	14.47	14.70	14.47	14.58	202,345	+0.60(+4.29%)
Jun 14, 2006	14.01	14.07	13.93	13.98	99,432	+0.11(+0.78%)
Jun 13, 2006	13.96	14.04	13.81	13.87	141,939	-0.41(-2.85%)
Jun 12, 2006	14.41	14.43	14.24	14.28	143,679	-0.32(-2.20%)
Jun 09, 2006	14.74	14.75	14.56	14.60	89,240	-0.04(-0.27%)
Jun 08, 2006	14.54	14.64	14.29	14.64	109,127	-0.32(-2.12%)
Jun 07, 2006	14.95	15.09	14.92	14.96	45,738	-0.05(-0.35%)
Jun 06, 2006	15.02	15.12	14.83	15.01	68,111	-0.12(-0.82%)
Jun 05, 2006	15.28	15.28	15.09	15.14	110,618	-0.25(-1.65%)
Jun 02, 2006	15.47	15.49	15.26	15.39	121,556	+0.16(+1.06%)

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.