Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	17.24	17.48	17.15	17.34	196,785	-0.08(-0.48%)
Aug 30, 2006	17.06	17.45	16.83	17.43	443,345	+0.45(+2.64%)
Aug 29, 2006	17.18	17.24	16.73	16.98	587,735	-0.14(-0.82%)
Aug 28, 2006	16.83	17.15	16.71	17.12	326,232	+0.35(+2.08%)
Aug 25, 2006	16.77	17.04	16.48	16.77	232,684	-0.10(-0.59%)
Aug 24, 2006	16.94	17.06	16.75	16.87	320,494	+0.03(+0.20%)
Aug 23, 2006	17.14	17.38	16.68	16.84	259,929	-0.33(-1.93%)
Aug 22, 2006	17.06	17.57	17.00	17.17	237,730	+0.05(+0.29%)
Aug 21, 2006	17.07	17.23	16.92	17.12	258,836	-0.24(-1.39%)
Aug 18, 2006	17.37	17.44	17.00	17.36	191,075	+0.12(+0.72%)
Aug 17, 2006	17.35	17.46	16.92	17.24	547,690	-0.22(-1.28%)
Aug 16, 2006	16.79	17.46	16.66	17.46	683,834	+0.71(+4.21%)
Aug 15, 2006	15.87	16.82	15.87	16.75	508,550	+1.00(+6.38%)
Aug 14, 2006	15.82	16.16	15.67	15.75	419,641	+0.07(+0.42%)
Aug 11, 2006	16.05	16.13	15.58	15.68	261,153	-0.46(-2.88%)
Aug 10, 2006	16.05	16.32	15.82	16.15	324,332	+0.00(+0.00%)
Aug 09, 2006	16.27	16.65	16.05	16.15	327,916	+0.04(+0.26%)
Aug 08, 2006	16.47	16.74	16.02	16.11	363,442	-0.38(-2.32%)
Aug 07, 2006	16.63	16.74	16.29	16.49	281,934	-0.22(-1.29%)
Aug 04, 2006	17.18	17.39	16.40	16.70	463,951	-0.33(-1.95%)
Aug 03, 2006	16.63	17.13	16.59	17.04	330,898	+0.17(+0.98%)
Aug 02, 2006	16.67	17.19	16.61	16.87	413,852	+0.22(+1.35%)
Aug 01, 2006	16.97	17.02	16.50	16.65	477,866	-0.51(-3.00%)
Jul 31, 2006	17.32	17.45	17.00	17.16	666,642	-0.28(-1.62%)
Jul 28, 2006	17.53	18.63	17.30	17.44	1,136,915	+0.02(+0.10%)
Jul 27, 2006	16.31	19.59	16.31	17.43	2,453,999	+1.94(+12.55%)
Jul 26, 2006	15.45	15.68	15.04	15.48	414,889	-0.12(-0.74%)
Jul 25, 2006	15.57	15.91	15.43	15.60	465,002	+0.06(+0.37%)
Jul 24, 2006	15.14	15.57	15.05	15.54	315,388	+0.52(+3.48%)
Jul 21, 2006	15.39	15.40	14.81	15.02	509,215	-0.46(-3.00%)
Jul 20, 2006	16.04	16.04	15.43	15.48	466,016	-0.49(-3.07%)
Jul 19, 2006	15.31	16.10	15.26	15.97	465,364	+0.70(+4.57%)
Jul 18, 2006	15.49	15.68	14.94	15.28	289,152	-0.17(-1.08%)
Jul 17, 2006	15.40	15.72	15.34	15.44	216,305	-0.07(-0.48%)
Jul 14, 2006	15.64	15.75	15.23	15.52	268,964	-0.15(-0.95%)
Jul 13, 2006	15.95	16.16	15.58	15.67	222,167	-0.35(-2.18%)
Jul 12, 2006	16.02	16.31	15.88	16.02	499,998	+0.02(+0.16%)
Jul 11, 2006	15.58	16.04	15.36	15.99	403,597	+0.35(+2.23%)
Jul 10, 2006	16.08	16.30	15.58	15.64	351,646	-0.37(-2.33%)
Jul 07, 2006	16.36	16.53	15.94	16.02	182,070	-0.40(-2.43%)
Jul 06, 2006	16.47	16.69	16.23	16.41	622,657	+0.01(+0.05%)
Jul 05, 2006	16.76	16.86	16.14	16.41	192,529	-0.59(-3.47%)
Jul 03, 2006	16.68	17.02	16.51	17.00	132,612	+0.29(+1.74%)
Jun 30, 2006	17.09	17.09	16.58	16.70	670,339	-0.33(-1.95%)
Jun 29, 2006	16.36	17.04	16.21	17.04	288,950	+0.82(+5.07%)
Jun 28, 2006	16.36	16.36	15.89	16.21	261,143	-0.04(-0.26%)
Jun 27, 2006	16.37	16.68	16.16	16.26	533,603	-0.14(-0.86%)
Jun 26, 2006	16.15	16.51	16.06	16.40	403,735	+0.34(+2.12%)
Jun 23, 2006	16.04	16.24	15.72	16.06	656,300	-0.04(-0.26%)
Jun 22, 2006	15.71	16.11	15.49	16.10	625,362	+0.39(+2.48%)
Jun 21, 2006	15.78	15.93	15.58	15.71	445,661	+0.01(+0.05%)
Jun 20, 2006	15.90	16.09	15.66	15.70	371,530	-0.18(-1.15%)
Jun 19, 2006	16.02	16.18	15.73	15.88	325,526	-0.12(-0.78%)
Jun 16, 2006	16.48	16.49	15.72	16.01	909,259	-0.47(-2.87%)
Jun 15, 2006	16.27	16.54	16.18	16.48	433,797	+0.41(+2.53%)
Jun 14, 2006	15.94	16.28	15.80	16.07	394,204	+0.09(+0.57%)
Jun 13, 2006	16.31	16.59	15.96	15.98	448,683	-0.21(-1.28%)
Jun 12, 2006	16.80	16.85	16.17	16.19	279,039	-0.62(-3.70%)
Jun 09, 2006	16.92	17.33	16.70	16.81	178,772	-0.29(-1.70%)
Jun 08, 2006	16.92	17.12	16.47	17.10	293,938	+0.12(+0.73%)
Jun 07, 2006	17.51	17.83	16.88	16.98	448,579	-0.55(-3.13%)
Jun 06, 2006	17.38	17.68	17.19	17.53	298,270	+0.12(+0.72%)
Jun 05, 2006	17.81	17.99	17.34	17.40	341,668	-0.51(-2.83%)
Jun 02, 2006	18.41	18.56	17.52	17.91	578,404	-0.55(-2.97%)

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.