Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	16.10	16.17	16.08	16.17	6,132	+0.02(+0.10%)
Aug 30, 2006	16.31	16.31	16.02	16.15	34,876	-0.20(-1.24%)
Aug 29, 2006	16.20	16.35	16.20	16.35	2,107	+0.10(+0.61%)
Aug 28, 2006	16.28	16.36	16.26	16.26	11,880	-0.02(-0.13%)
Aug 25, 2006	16.05	16.28	16.04	16.28	11,689	+0.23(+1.43%)
Aug 24, 2006	16.28	16.28	15.97	16.05	16,480	-0.18(-1.09%)
Aug 23, 2006	16.23	16.31	16.18	16.22	9,198	+0.07(+0.45%)
Aug 22, 2006	16.13	16.30	16.12	16.15	15,713	-0.03(-0.19%)
Aug 21, 2006	16.18	16.23	16.18	16.18	7,473	-0.01(-0.06%)
Aug 18, 2006	16.18	16.26	16.02	16.19	29,127	+0.07(+0.45%)
Aug 17, 2006	16.12	16.20	16.07	16.12	12,072	-0.06(-0.35%)
Aug 16, 2006	16.18	16.18	16.10	16.18	19,162	+0.08(+0.49%)
Aug 15, 2006	16.17	16.18	16.05	16.10	21,845	-0.03(-0.16%)
Aug 14, 2006	16.14	16.36	16.12	16.12	15,905	-0.06(-0.39%)
Aug 11, 2006	15.97	16.20	15.97	16.19	13,988	+0.11(+0.71%)
Aug 10, 2006	16.06	16.07	15.97	16.07	18,587	+0.01(+0.06%)
Aug 09, 2006	16.43	16.43	15.92	16.06	19,546	-0.37(-2.25%)
Aug 08, 2006	16.52	16.52	16.40	16.43	7,856	-0.01(-0.06%)
Aug 07, 2006	16.39	16.49	16.39	16.44	9,006	+0.20(+1.22%)
Aug 04, 2006	16.32	16.37	16.25	16.25	5,940	-0.07(-0.45%)
Aug 03, 2006	16.32	16.32	16.32	16.32	958	+0.05(+0.32%)
Aug 02, 2006	16.21	16.32	16.21	16.27	10,347	-0.03(-0.16%)
Aug 01, 2006	16.28	16.30	16.23	16.29	3,066	+0.07(+0.42%)
Jul 31, 2006	16.21	16.28	16.21	16.22	5,940	+0.05(+0.29%)
Jul 28, 2006	16.07	16.20	16.07	16.18	7,665	+0.16(+0.98%)
Jul 27, 2006	16.09	16.09	15.97	16.02	3,066	-0.19(-1.19%)
Jul 26, 2006	16.15	16.33	15.80	16.21	42,733	-0.07(-0.42%)
Jul 25, 2006	16.43	16.43	16.12	16.28	14,372	-0.20(-1.23%)
Jul 24, 2006	16.34	16.58	15.85	16.48	37,750	+0.15(+0.93%)
Jul 21, 2006	16.31	16.36	16.29	16.33	9,389	-0.03(-0.16%)
Jul 20, 2006	16.18	16.36	15.94	16.36	16,096	+0.18(+1.13%)
Jul 19, 2006	15.99	16.18	15.99	16.18	9,006	+0.26(+1.64%)
Jul 18, 2006	15.97	16.12	15.86	15.92	12,264	-0.13(-0.78%)
Jul 17, 2006	16.28	16.28	16.00	16.04	9,581	-0.24(-1.47%)
Jul 14, 2006	16.02	16.28	15.99	16.28	4,790	+0.23(+1.46%)
Jul 13, 2006	16.12	16.12	15.80	16.05	20,312	-0.16(-0.97%)
Jul 12, 2006	16.26	16.28	16.10	16.20	9,006	-0.10(-0.64%)
Jul 11, 2006	16.07	16.31	15.99	16.31	13,414	+0.23(+1.46%)
Jul 10, 2006	15.81	16.07	15.81	16.07	12,264	+0.31(+1.95%)
Jul 07, 2006	15.70	15.81	15.65	15.76	12,455	+0.03(+0.20%)
Jul 06, 2006	15.76	15.79	15.63	15.73	21,845	+0.02(+0.13%)
Jul 05, 2006	15.64	15.74	15.50	15.71	40,050	+0.00(+0.00%)
Jul 03, 2006	15.69	15.71	15.58	15.71	19,546	-0.03(-0.17%)
Jun 30, 2006	15.81	15.81	15.66	15.74	14,755	-0.13(-0.79%)
Jun 29, 2006	16.07	16.07	15.73	15.86	32,193	-0.16(-0.98%)
Jun 28, 2006	15.92	16.42	15.84	16.02	47,715	+0.08(+0.52%)
Jun 27, 2006	16.02	16.02	15.79	15.94	11,114	-0.14(-0.84%)
Jun 26, 2006	16.18	16.29	16.07	16.07	26,253	-0.10(-0.65%)
Jun 23, 2006	16.03	16.18	15.97	16.18	50,973	+0.05(+0.32%)
Jun 22, 2006	16.07	16.13	16.02	16.12	7,090	+0.05(+0.29%)
Jun 21, 2006	16.12	16.12	15.93	16.08	25,295	-0.07(-0.42%)
Jun 20, 2006	16.26	16.33	16.00	16.15	30,277	-0.06(-0.35%)
Jun 19, 2006	16.36	16.41	15.99	16.20	23,570	-0.16(-0.99%)
Jun 16, 2006	16.39	16.39	16.23	16.36	22,228	-0.01(-0.06%)
Jun 15, 2006	16.10	16.38	16.10	16.38	9,389	+0.28(+1.72%)
Jun 14, 2006	16.02	16.12	15.91	16.10	44,649	+0.03(+0.16%)
Jun 13, 2006	16.09	16.23	16.07	16.07	27,402	-0.02(-0.13%)
Jun 12, 2006	16.18	16.28	16.02	16.09	20,121	-0.14(-0.84%)
Jun 09, 2006	16.26	16.38	16.10	16.23	26,636	+0.00(+0.00%)
Jun 08, 2006	16.44	16.45	16.12	16.23	14,563	-0.23(-1.39%)
Jun 07, 2006	17.01	17.03	16.46	16.46	56,530	-0.42(-2.47%)
Jun 06, 2006	16.88	17.12	16.88	16.88	43,116	+0.05(+0.28%)
Jun 05, 2006	16.41	16.87	16.41	16.83	27,977	+0.45(+2.74%)
Jun 02, 2006	16.22	16.38	16.18	16.38	34,876	+0.20(+1.26%)

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.