Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	16.03	16.05	15.87	15.90	1,983,782	-0.13(-0.83%)
Aug 30, 2006	16.05	16.20	15.90	16.03	6,834,451	-0.05(-0.31%)
Aug 29, 2006	16.20	16.32	16.02	16.08	3,054,284	-0.14(-0.88%)
Aug 28, 2006	16.13	16.33	16.11	16.23	816,886	+0.09(+0.57%)
Aug 25, 2006	16.13	16.23	15.98	16.13	870,411	+0.05(+0.31%)
Aug 24, 2006	16.11	16.24	15.86	16.08	958,303	+0.18(+1.10%)
Aug 23, 2006	16.50	16.62	15.68	15.91	2,379,772	-0.63(-3.84%)
Aug 22, 2006	16.45	16.63	16.39	16.54	1,660,116	+0.06(+0.35%)
Aug 21, 2006	16.68	16.68	16.38	16.49	531,179	-0.19(-1.15%)
Aug 18, 2006	16.61	16.71	16.43	16.68	980,814	+0.03(+0.15%)
Aug 17, 2006	16.73	16.83	16.49	16.65	1,589,827	+0.05(+0.30%)
Aug 16, 2006	16.38	16.63	16.38	16.60	1,509,360	+0.22(+1.32%)
Aug 15, 2006	15.87	16.39	15.86	16.39	2,237,038	+0.57(+3.59%)
Aug 14, 2006	16.03	16.03	15.77	15.82	1,363,872	-0.02(-0.11%)
Aug 11, 2006	15.57	15.87	15.45	15.83	1,512,952	+0.26(+1.66%)
Aug 10, 2006	15.32	15.66	15.25	15.57	1,470,204	+0.18(+1.14%)
Aug 09, 2006	15.70	15.87	15.37	15.40	1,919,719	-0.16(-1.02%)
Aug 08, 2006	15.53	15.67	15.49	15.56	3,059,074	-0.01(-0.05%)
Aug 07, 2006	15.55	15.62	15.27	15.57	1,411,530	-0.02(-0.16%)
Aug 04, 2006	15.88	16.13	15.52	15.59	3,126,130	-0.08(-0.48%)
Aug 03, 2006	15.37	15.68	15.31	15.67	2,457,725	+0.19(+1.24%)
Aug 02, 2006	15.37	15.62	15.37	15.47	2,106,638	+0.13(+0.82%)
Aug 01, 2006	15.44	15.49	15.20	15.35	3,590,972	-0.12(-0.76%)
Jul 31, 2006	15.43	15.47	15.25	15.47	2,572,319	-0.23(-1.49%)
Jul 28, 2006	15.50	15.87	15.45	15.70	6,113,957	+0.21(+1.35%)
Jul 27, 2006	15.70	15.89	15.49	15.49	4,946,703	-0.05(-0.32%)
Jul 26, 2006	15.83	15.88	15.54	15.54	1,917,803	-0.28(-1.79%)
Jul 25, 2006	15.87	15.95	15.65	15.83	2,712,657	-0.08(-0.52%)
Jul 24, 2006	15.47	16.02	15.47	15.91	3,883,385	+0.48(+3.14%)
Jul 21, 2006	15.95	15.95	15.42	15.42	1,736,991	-0.36(-2.28%)
Jul 20, 2006	16.28	16.28	15.62	15.78	3,896,556	-0.48(-2.93%)
Jul 19, 2006	15.78	16.34	15.78	16.26	3,112,360	+0.53(+3.40%)
Jul 18, 2006	15.41	15.95	15.38	15.73	4,066,112	+0.36(+2.34%)
Jul 17, 2006	15.08	15.48	15.07	15.37	2,404,798	+0.24(+1.60%)
Jul 14, 2006	15.20	15.33	15.07	15.12	3,919,906	-0.22(-1.42%)
Jul 13, 2006	15.70	15.89	15.28	15.34	2,132,383	-0.65(-4.07%)
Jul 12, 2006	16.03	16.58	15.99	15.99	1,644,789	+0.04(+0.26%)
Jul 11, 2006	16.03	16.22	15.57	15.95	3,388,726	-0.17(-1.04%)
Jul 10, 2006	16.31	16.47	16.08	16.12	1,903,674	-0.14(-0.87%)
Jul 07, 2006	16.47	16.48	16.18	16.26	2,170,461	-0.21(-1.27%)
Jul 06, 2006	16.92	17.20	16.37	16.47	4,698,475	+0.11(+0.66%)
Jul 05, 2006	16.67	16.80	16.12	16.36	2,541,185	-0.73(-4.25%)
Jul 03, 2006	16.87	17.28	16.82	17.09	2,074,307	+0.96(+5.96%)
Jun 30, 2006	16.37	16.54	16.07	16.13	1,672,689	+0.10(+0.63%)
Jun 29, 2006	15.70	16.15	15.60	16.03	4,849,232	+0.68(+4.46%)
Jun 28, 2006	15.27	15.43	15.16	15.34	2,762,111	+0.28(+1.83%)
Jun 27, 2006	15.49	15.78	15.02	15.07	4,673,090	-0.09(-0.61%)
Jun 26, 2006	15.39	15.41	15.10	15.16	1,975,280	-0.12(-0.77%)
Jun 23, 2006	15.28	15.46	15.14	15.27	1,916,726	-0.12(-0.76%)
Jun 22, 2006	15.32	15.39	15.03	15.39	2,592,555	-0.06(-0.38%)
Jun 21, 2006	14.62	15.45	14.62	15.45	3,092,722	+0.83(+5.65%)
Jun 20, 2006	14.75	15.02	14.55	14.62	2,739,121	-0.03(-0.17%)
Jun 19, 2006	14.86	14.99	14.54	14.65	3,760,169	-0.19(-1.29%)
Jun 16, 2006	14.87	14.87	14.54	14.84	2,670,388	-0.06(-0.39%)
Jun 15, 2006	14.26	14.90	14.13	14.90	5,068,840	+1.05(+7.60%)
Jun 14, 2006	14.00	14.02	13.47	13.85	4,799,538	+0.17(+1.22%)
Jun 13, 2006	13.97	14.26	13.67	13.68	5,421,244	-0.44(-3.13%)
Jun 12, 2006	14.61	14.75	14.11	14.12	2,703,557	-0.49(-3.37%)
Jun 09, 2006	15.12	15.14	14.49	14.61	2,763,788	-0.33(-2.23%)
Jun 08, 2006	14.70	15.13	14.38	14.95	4,292,666	-0.14(-0.94%)
Jun 07, 2006	15.41	15.47	14.97	15.09	2,024,494	-0.36(-2.32%)
Jun 06, 2006	15.51	15.51	15.11	15.45	1,576,296	-0.05(-0.32%)
Jun 05, 2006	15.98	16.18	15.47	15.50	1,552,707	-0.44(-2.78%)
Jun 02, 2006	16.33	16.47	15.82	15.94	1,721,185	-0.23(-1.39%)

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.