Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	17.42	17.62	17.42	17.49	108,481	+0.15(+0.84%)
Aug 30, 2006	17.54	17.63	17.25	17.35	116,046	-0.25(-1.42%)
Aug 29, 2006	17.36	17.60	17.31	17.60	673,893	+0.20(+1.17%)
Aug 28, 2006	17.06	17.39	17.02	17.39	233,721	+0.35(+2.08%)
Aug 25, 2006	16.66	17.06	16.66	17.04	52,872	+0.23(+1.35%)
Aug 24, 2006	16.98	16.99	16.64	16.81	92,892	-0.05(-0.31%)
Aug 23, 2006	17.26	17.26	16.73	16.87	118,655	-0.38(-2.22%)
Aug 22, 2006	16.90	17.25	16.88	17.25	125,586	+0.27(+1.57%)
Aug 21, 2006	17.11	17.25	16.94	16.98	110,473	-0.25(-1.45%)
Aug 18, 2006	17.17	17.25	17.04	17.23	63,939	+0.18(+1.06%)
Aug 17, 2006	17.06	17.20	16.99	17.05	108,512	-0.10(-0.61%)
Aug 16, 2006	17.27	17.35	17.09	17.16	103,522	-0.08(-0.44%)
Aug 15, 2006	16.92	17.24	16.84	17.23	131,108	+0.51(+3.05%)
Aug 14, 2006	16.40	16.94	16.31	16.72	169,173	+0.48(+2.93%)
Aug 11, 2006	16.48	16.55	16.15	16.24	132,830	-0.34(-2.06%)
Aug 10, 2006	16.33	16.84	16.33	16.59	115,839	+0.25(+1.53%)
Aug 09, 2006	16.63	16.68	16.33	16.34	123,638	-0.15(-0.92%)
Aug 08, 2006	16.62	16.87	16.39	16.49	102,724	-0.12(-0.73%)
Aug 07, 2006	16.70	16.89	16.48	16.61	70,651	-0.21(-1.24%)
Aug 04, 2006	17.26	17.28	16.60	16.82	120,532	-0.33(-1.93%)
Aug 03, 2006	17.09	17.26	16.96	17.15	82,039	-0.05(-0.27%)
Aug 02, 2006	17.13	17.27	17.07	17.20	161,085	+0.08(+0.44%)
Aug 01, 2006	16.90	17.20	16.60	17.12	165,060	-0.09(-0.51%)
Jul 31, 2006	16.77	17.22	16.74	17.21	203,069	+0.35(+2.06%)
Jul 28, 2006	16.88	17.00	16.79	16.86	125,179	+0.10(+0.62%)
Jul 27, 2006	16.98	17.00	16.65	16.76	135,483	-0.08(-0.45%)
Jul 26, 2006	16.77	16.96	16.59	16.83	79,848	-0.06(-0.34%)
Jul 25, 2006	16.73	16.99	16.63	16.89	146,902	+0.18(+1.08%)
Jul 24, 2006	16.19	16.73	16.19	16.71	147,095	+0.63(+3.90%)
Jul 21, 2006	16.04	16.25	15.90	16.08	121,270	-0.06(-0.36%)
Jul 20, 2006	16.51	16.63	16.11	16.14	129,655	-0.28(-1.73%)
Jul 19, 2006	16.07	16.61	16.07	16.42	205,105	+0.37(+2.31%)
Jul 18, 2006	16.00	16.23	15.57	16.05	123,076	+0.13(+0.84%)
Jul 17, 2006	15.68	15.98	15.64	15.92	110,409	+0.21(+1.33%)
Jul 14, 2006	15.69	15.83	15.37	15.71	117,609	+0.02(+0.15%)
Jul 13, 2006	15.94	16.11	15.68	15.69	94,914	-0.33(-2.06%)
Jul 12, 2006	16.41	16.42	15.98	16.02	117,830	-0.41(-2.47%)
Jul 11, 2006	16.08	16.43	16.00	16.42	110,642	+0.25(+1.54%)
Jul 10, 2006	16.03	16.27	16.01	16.18	77,126	+0.14(+0.87%)
Jul 07, 2006	15.98	16.09	15.90	16.04	83,411	-0.01(-0.04%)
Jul 06, 2006	16.05	16.06	15.89	16.04	125,293	+0.07(+0.44%)
Jul 05, 2006	15.92	16.08	15.84	15.97	91,463	-0.11(-0.69%)
Jul 03, 2006	15.91	16.09	15.71	16.08	60,883	+0.23(+1.43%)
Jun 30, 2006	15.90	16.26	15.70	15.86	224,687	-0.15(-0.94%)
Jun 29, 2006	15.25	16.03	15.17	16.01	216,314	+0.88(+5.79%)
Jun 28, 2006	15.18	15.18	15.00	15.13	64,627	+0.08(+0.50%)
Jun 27, 2006	15.45	15.58	15.06	15.06	89,509	-0.32(-2.08%)
Jun 26, 2006	15.25	15.39	15.15	15.37	77,562	+0.24(+1.61%)
Jun 23, 2006	15.20	15.27	15.10	15.13	61,912	-0.04(-0.27%)
Jun 22, 2006	15.10	15.19	14.98	15.17	93,635	+0.01(+0.08%)
Jun 21, 2006	15.02	15.33	15.01	15.16	115,697	+0.09(+0.58%)
Jun 20, 2006	15.08	15.33	14.97	15.07	96,095	-0.01(-0.04%)
Jun 19, 2006	15.40	15.40	14.96	15.08	107,228	-0.39(-2.51%)
Jun 16, 2006	15.68	15.75	15.36	15.47	636,794	-0.23(-1.48%)
Jun 15, 2006	15.53	15.75	15.46	15.70	146,056	+0.36(+2.34%)
Jun 14, 2006	15.28	15.44	15.17	15.34	121,644	+0.05(+0.34%)
Jun 13, 2006	15.60	15.67	15.23	15.29	162,930	-0.11(-0.72%)
Jun 12, 2006	15.60	15.69	15.37	15.40	136,834	-0.12(-0.75%)
Jun 09, 2006	15.72	15.72	15.46	15.51	81,004	-0.11(-0.71%)
Jun 08, 2006	15.66	15.70	15.41	15.62	200,212	-0.08(-0.48%)
Jun 07, 2006	15.55	16.19	15.37	15.70	150,153	+0.24(+1.54%)
Jun 06, 2006	15.58	15.68	15.28	15.46	161,103	-0.01(-0.07%)
Jun 05, 2006	16.04	16.09	15.46	15.47	220,352	-0.58(-3.61%)
Jun 02, 2006	16.02	16.12	15.82	16.05	144,534	+0.00(+0.00%)

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.