Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	17.75	17.79	17.63	17.63	156,461	-0.24(-1.35%)
Aug 30, 2006	17.95	17.96	17.77	17.87	51,241	+0.04(+0.23%)
Aug 29, 2006	17.65	17.84	17.58	17.83	32,336	+0.17(+0.98%)
Aug 28, 2006	17.50	17.66	17.45	17.66	72,882	+0.00(+0.02%)
Aug 25, 2006	17.60	17.66	17.45	17.65	120,144	-0.06(-0.32%)
Aug 24, 2006	17.68	17.84	17.61	17.71	81,339	+0.21(+1.17%)
Aug 23, 2006	17.61	17.68	17.48	17.50	141,039	-0.23(-1.29%)
Aug 22, 2006	17.51	17.74	17.51	17.73	93,777	+0.27(+1.52%)
Aug 21, 2006	17.58	17.65	17.47	17.47	79,350	-0.12(-0.66%)
Aug 18, 2006	17.65	17.69	17.51	17.58	89,051	+0.30(+1.72%)
Aug 17, 2006	17.28	17.37	17.23	17.29	55,967	+0.09(+0.51%)
Aug 16, 2006	17.19	17.25	17.15	17.20	49,749	+0.01(+0.07%)
Aug 15, 2006	17.05	17.20	17.00	17.19	40,545	+0.37(+2.20%)
Aug 14, 2006	16.80	16.89	16.76	16.82	43,779	+0.10(+0.60%)
Aug 11, 2006	16.71	16.80	16.66	16.72	129,845	-0.19(-1.12%)
Aug 10, 2006	16.64	16.92	16.60	16.90	336,553	+0.08(+0.50%)
Aug 09, 2006	16.99	17.05	16.82	16.82	269,640	+0.28(+1.70%)
Aug 08, 2006	16.56	16.71	16.47	16.54	102,980	+0.28(+1.73%)
Aug 07, 2006	16.30	16.30	16.22	16.26	88,802	-0.30(-1.80%)
Aug 04, 2006	16.67	16.68	16.51	16.55	101,737	-0.08(-0.51%)
Aug 03, 2006	16.56	16.65	16.49	16.64	146,511	+0.10(+0.63%)
Aug 02, 2006	16.39	16.56	16.35	16.53	133,327	+0.27(+1.68%)
Aug 01, 2006	16.13	16.28	16.02	16.26	99,498	+0.24(+1.48%)
Jul 31, 2006	16.13	16.15	16.01	16.02	116,661	-0.14(-0.85%)
Jul 28, 2006	16.12	16.21	16.03	16.16	122,880	+0.08(+0.53%)
Jul 27, 2006	16.23	16.35	16.04	16.08	197,006	+0.06(+0.40%)
Jul 26, 2006	15.86	16.08	15.82	16.01	45,520	+0.06(+0.35%)
Jul 25, 2006	15.94	15.96	15.81	15.96	88,553	-0.12(-0.75%)
Jul 24, 2006	15.91	16.08	15.91	16.08	48,505	+0.21(+1.34%)
Jul 21, 2006	15.93	15.95	15.84	15.86	50,744	+0.18(+1.13%)
Jul 20, 2006	15.67	15.80	15.66	15.69	41,043	+0.03(+0.18%)
Jul 19, 2006	15.21	15.73	15.20	15.66	119,646	+0.39(+2.55%)
Jul 18, 2006	15.30	15.31	15.18	15.27	55,470	+0.09(+0.61%)
Jul 17, 2006	15.22	15.31	15.16	15.18	58,704	-0.25(-1.64%)
Jul 14, 2006	15.58	15.59	15.35	15.43	86,812	+0.03(+0.18%)
Jul 13, 2006	15.37	15.44	15.31	15.40	96,264	-0.16(-1.06%)
Jul 12, 2006	15.37	15.65	15.37	15.57	92,782	+0.26(+1.71%)
Jul 11, 2006	15.20	15.31	15.09	15.30	70,146	+0.07(+0.48%)
Jul 10, 2006	15.20	15.35	15.15	15.23	35,570	-0.00(-0.03%)
Jul 07, 2006	15.25	15.36	15.20	15.24	72,882	-0.12(-0.81%)
Jul 06, 2006	15.24	15.38	15.24	15.36	71,638	+0.16(+1.06%)
Jul 05, 2006	15.22	15.28	15.15	15.20	91,289	-0.19(-1.25%)
Jul 03, 2006	15.45	15.45	15.35	15.39	53,231	+0.03(+0.18%)
Jun 30, 2006	15.27	15.45	15.27	15.37	117,159	+0.27(+1.81%)
Jun 29, 2006	14.80	15.12	14.80	15.09	75,370	+0.66(+4.54%)
Jun 28, 2006	14.42	14.48	14.38	14.44	43,530	+0.08(+0.56%)
Jun 27, 2006	14.63	14.63	14.34	14.36	69,400	-0.28(-1.90%)
Jun 26, 2006	14.79	14.79	14.57	14.63	90,046	-0.02(-0.16%)
Jun 23, 2006	14.61	14.73	14.61	14.66	142,282	+0.31(+2.13%)
Jun 22, 2006	14.32	14.42	14.27	14.35	72,385	-0.03(-0.20%)
Jun 21, 2006	14.19	14.42	14.19	14.38	150,491	+0.16(+1.10%)
Jun 20, 2006	14.12	14.28	14.12	14.22	90,046	+0.18(+1.29%)
Jun 19, 2006	14.13	14.17	14.01	14.04	67,410	-0.13(-0.91%)
Jun 16, 2006	14.20	14.24	14.07	14.17	92,284	-0.40(-2.76%)
Jun 15, 2006	14.46	14.69	14.46	14.57	202,479	+0.60(+4.29%)
Jun 14, 2006	14.00	14.06	13.92	13.97	99,498	+0.11(+0.78%)
Jun 13, 2006	13.95	14.03	13.81	13.87	142,034	-0.41(-2.85%)
Jun 12, 2006	14.40	14.42	14.24	14.27	143,775	-0.32(-2.20%)
Jun 09, 2006	14.73	14.74	14.55	14.59	89,299	-0.04(-0.27%)
Jun 08, 2006	14.53	14.63	14.28	14.63	109,199	-0.32(-2.12%)
Jun 07, 2006	14.94	15.08	14.91	14.95	45,769	-0.05(-0.35%)
Jun 06, 2006	15.01	15.11	14.82	15.00	68,156	-0.12(-0.82%)
Jun 05, 2006	15.27	15.27	15.08	15.13	110,692	-0.25(-1.65%)
Jun 02, 2006	15.46	15.48	15.25	15.38	121,636	+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.