Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	16.48	16.50	16.37	16.40	627,517	-0.03(-0.21%)
Aug 30, 2006	16.45	16.52	16.39	16.44	1,228,433	+0.07(+0.42%)
Aug 29, 2006	16.35	16.37	16.19	16.37	1,059,816	+0.08(+0.51%)
Aug 28, 2006	16.18	16.32	16.17	16.28	756,741	+0.19(+1.15%)
Aug 25, 2006	16.13	16.15	16.06	16.10	654,554	-0.03(-0.17%)
Aug 24, 2006	16.13	16.15	16.04	16.13	1,072,899	+0.21(+1.30%)
Aug 23, 2006	15.99	16.04	15.80	15.92	794,535	+0.10(+0.65%)
Aug 22, 2006	15.79	15.86	15.77	15.82	1,119,268	-0.10(-0.61%)
Aug 21, 2006	15.90	15.94	15.88	15.91	1,010,249	+0.00(+0.00%)
Aug 18, 2006	15.84	15.93	15.84	15.91	1,431,646	+0.01(+0.04%)
Aug 17, 2006	15.88	15.95	15.86	15.91	1,352,425	-0.17(-1.03%)
Aug 16, 2006	16.02	16.08	15.97	16.07	1,117,233	+0.05(+0.30%)
Aug 15, 2006	15.99	16.06	15.93	16.02	2,014,683	+0.26(+1.66%)
Aug 14, 2006	15.78	15.87	15.72	15.76	1,091,795	+0.17(+1.06%)
Aug 11, 2006	15.59	15.66	15.55	15.60	1,192,239	-0.10(-0.61%)
Aug 10, 2006	15.64	15.71	15.58	15.69	1,043,827	-0.07(-0.44%)
Aug 09, 2006	15.73	15.90	15.72	15.76	3,896,218	+0.10(+0.61%)
Aug 08, 2006	15.64	15.76	15.59	15.66	2,438,116	-0.07(-0.44%)
Aug 07, 2006	15.80	15.84	15.69	15.73	1,293,700	-0.28(-1.72%)
Aug 04, 2006	16.14	16.16	15.93	16.01	4,985,688	+0.03(+0.22%)
Aug 03, 2006	15.99	16.05	15.84	15.97	5,350,686	-0.71(-4.25%)
Aug 02, 2006	16.76	16.80	16.66	16.68	2,685,372	+0.28(+1.68%)
Aug 01, 2006	16.52	16.55	16.33	16.41	1,537,032	+0.12(+0.72%)
Jul 31, 2006	16.30	16.37	16.26	16.29	1,627,155	+0.01(+0.04%)
Jul 28, 2006	16.23	16.35	16.19	16.28	1,230,468	+0.21(+1.28%)
Jul 27, 2006	16.15	16.20	16.04	16.08	3,356,788	+0.04(+0.26%)
Jul 26, 2006	15.98	16.10	15.95	16.04	1,256,924	-0.05(-0.30%)
Jul 25, 2006	16.07	16.11	15.95	16.08	852,970	-0.10(-0.64%)
Jul 24, 2006	16.04	16.23	16.04	16.19	1,692,421	+0.17(+1.03%)
Jul 21, 2006	16.17	16.17	15.98	16.02	2,764,884	+0.19(+1.22%)
Jul 20, 2006	15.96	15.98	15.80	15.83	2,594,087	+0.27(+1.72%)
Jul 19, 2006	15.20	15.62	15.20	15.56	3,457,813	+0.39(+2.58%)
Jul 18, 2006	15.45	15.45	15.09	15.17	1,468,131	+0.21(+1.43%)
Jul 17, 2006	14.97	15.03	14.93	14.96	1,125,519	-0.10(-0.69%)
Jul 14, 2006	15.15	15.16	15.02	15.06	1,649,831	-0.03(-0.23%)
Jul 13, 2006	15.27	15.31	15.09	15.09	1,745,913	-0.31(-2.01%)
Jul 12, 2006	15.50	15.55	15.37	15.40	876,372	-0.14(-0.89%)
Jul 11, 2006	15.43	15.55	15.40	15.54	1,803,185	+0.11(+0.71%)
Jul 10, 2006	15.48	15.49	15.41	15.43	2,582,022	-0.08(-0.49%)
Jul 07, 2006	15.49	15.63	15.47	15.51	1,174,941	-0.03(-0.18%)
Jul 06, 2006	15.53	15.62	15.49	15.53	2,093,032	+0.12(+0.76%)
Jul 05, 2006	15.47	15.49	15.38	15.42	1,688,060	-0.19(-1.23%)
Jul 03, 2006	15.50	15.64	15.46	15.61	1,018,679	+0.10(+0.62%)
Jun 30, 2006	15.50	15.61	15.46	15.51	3,394,872	+0.28(+1.81%)
Jun 29, 2006	14.98	15.24	14.94	15.24	1,470,602	+0.42(+2.83%)
Jun 28, 2006	14.81	14.90	14.75	14.82	1,283,379	+0.23(+1.56%)
Jun 27, 2006	14.83	14.84	14.56	14.59	756,160	-0.19(-1.30%)
Jun 26, 2006	14.74	14.79	14.65	14.78	988,009	+0.01(+0.05%)
Jun 23, 2006	14.84	14.94	14.76	14.78	1,608,403	-0.10(-0.65%)
Jun 22, 2006	14.96	14.97	14.81	14.87	1,375,683	+0.10(+0.70%)
Jun 21, 2006	14.64	14.83	14.63	14.77	940,912	+0.14(+0.94%)
Jun 20, 2006	14.54	14.73	14.53	14.63	846,138	+0.09(+0.62%)
Jun 19, 2006	14.65	14.74	14.53	14.54	832,328	-0.08(-0.56%)
Jun 16, 2006	14.65	14.67	14.50	14.63	953,268	-0.14(-0.93%)
Jun 15, 2006	14.58	14.78	14.56	14.76	1,462,608	+0.23(+1.61%)
Jun 14, 2006	14.50	14.61	14.43	14.53	1,392,108	+0.28(+1.93%)
Jun 13, 2006	14.43	14.47	14.21	14.25	1,605,060	-0.29(-1.99%)
Jun 12, 2006	14.72	14.73	14.54	14.54	1,306,346	-0.22(-1.49%)
Jun 09, 2006	14.74	14.89	14.72	14.76	828,694	-0.08(-0.56%)
Jun 08, 2006	14.72	14.89	14.69	14.85	3,464,936	-0.34(-2.22%)
Jun 07, 2006	15.16	15.31	15.15	15.18	2,587,691	-0.10(-0.68%)
Jun 06, 2006	15.32	15.37	15.16	15.29	1,521,478	-0.13(-0.85%)
Jun 05, 2006	15.58	15.64	15.38	15.42	969,548	-0.10(-0.66%)
Jun 02, 2006	15.68	15.69	15.34	15.52	1,465,806	-0.03(-0.22%)

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.