Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	16.68	16.79	16.68	16.79	2,973	+0.08(+0.45%)
Aug 30, 2006	16.72	16.72	16.72	16.72	0	+0.00(+0.00%)
Aug 29, 2006	16.80	16.80	16.68	16.72	13,703	-0.29(-1.73%)
Aug 28, 2006	17.01	17.01	17.01	17.01	952	+0.03(+0.15%)
Aug 25, 2006	16.80	16.99	16.80	16.99	1,547	+0.18(+1.10%)
Aug 24, 2006	16.80	16.80	16.80	16.80	0	+0.00(+0.00%)
Aug 23, 2006	16.64	16.80	16.55	16.80	2,023	-0.10(-0.60%)
Aug 22, 2006	16.59	16.90	16.59	16.90	1,004	-0.13(-0.79%)
Aug 21, 2006	17.52	17.52	17.02	17.04	2,251	+0.20(+1.20%)
Aug 18, 2006	16.83	16.83	16.83	16.83	0	+0.00(+0.00%)
Aug 17, 2006	16.85	16.85	16.68	16.83	1,905	-0.05(-0.30%)
Aug 16, 2006	16.85	16.89	16.85	16.89	357	-0.34(-1.95%)
Aug 15, 2006	17.22	17.22	16.85	17.22	2,385	-0.24(-1.35%)
Aug 14, 2006	17.52	17.74	17.24	17.46	727	+0.09(+0.53%)
Aug 11, 2006	16.84	17.36	16.84	17.36	6,385	+0.52(+3.09%)
Aug 10, 2006	17.47	17.47	16.84	16.84	340	-0.63(-3.61%)
Aug 09, 2006	17.41	17.47	16.83	17.47	2,441	+0.67(+4.00%)
Aug 08, 2006	16.80	16.80	16.68	16.80	1,301	+0.00(+0.00%)
Aug 07, 2006	16.64	16.80	16.64	16.80	714	+0.15(+0.91%)
Aug 04, 2006	16.65	16.65	16.65	16.65	595	-0.65(-3.74%)
Aug 03, 2006	17.30	17.30	17.30	17.30	238	-0.42(-2.37%)
Aug 02, 2006	16.63	17.72	16.63	17.72	2,228	+0.73(+4.30%)
Aug 01, 2006	17.11	17.11	16.64	16.99	4,880	-0.19(-1.11%)
Jul 31, 2006	17.34	17.34	17.18	17.18	529	-0.66(-3.68%)
Jul 28, 2006	17.26	17.83	17.12	17.83	1,630	+0.11(+0.62%)
Jul 27, 2006	17.82	17.86	17.67	17.73	2,642	-0.06(-0.33%)
Jul 26, 2006	17.88	17.97	17.14	17.78	5,357	-0.18(-0.98%)
Jul 25, 2006	18.06	18.06	17.96	17.96	1,904	+0.04(+0.23%)
Jul 24, 2006	17.56	17.92	17.15	17.92	10,183	+0.32(+1.81%)
Jul 21, 2006	16.59	17.64	16.59	17.60	16,886	+1.13(+6.83%)
Jul 20, 2006	16.38	16.47	16.38	16.47	357	+0.14(+0.87%)
Jul 19, 2006	16.09	16.41	16.09	16.33	2,165	+0.33(+2.05%)
Jul 18, 2006	16.08	16.09	15.99	16.00	1,983	-0.39(-2.36%)
Jul 17, 2006	16.38	16.63	16.38	16.39	595	-0.33(-1.96%)
Jul 14, 2006	16.72	16.72	16.72	16.72	153	+0.33(+2.00%)
Jul 13, 2006	16.39	16.48	16.39	16.39	357	-0.25(-1.51%)
Jul 12, 2006	17.15	17.20	16.52	16.64	1,670	-0.45(-2.65%)
Jul 11, 2006	17.29	17.29	16.28	17.10	3,656	-0.27(-1.55%)
Jul 10, 2006	17.22	17.80	17.22	17.36	9,993	+0.05(+0.29%)
Jul 07, 2006	17.01	17.54	17.01	17.31	3,461	-0.31(-1.76%)
Jul 06, 2006	18.09	18.10	17.31	17.62	16,223	-0.13(-0.76%)
Jul 05, 2006	18.07	18.11	17.67	17.76	21,201	-0.57(-3.12%)
Jul 03, 2006	17.88	18.54	17.88	18.33	6,187	-0.44(-2.33%)
Jun 30, 2006	17.42	18.77	16.78	18.77	763,546	+1.65(+9.67%)
Jun 29, 2006	16.52	17.11	15.76	17.11	17,498	+0.86(+5.27%)
Jun 28, 2006	16.34	16.34	15.88	16.26	6,185	-0.20(-1.23%)
Jun 27, 2006	16.76	16.79	16.20	16.46	6,428	-0.18(-1.06%)
Jun 26, 2006	15.59	16.76	15.33	16.63	9,523	+1.26(+8.20%)
Jun 23, 2006	15.40	15.75	15.33	15.37	5,022	-0.17(-1.08%)
Jun 22, 2006	15.19	15.63	15.13	15.54	6,655	+0.19(+1.26%)
Jun 21, 2006	15.45	15.81	15.14	15.35	12,769	-0.02(-0.11%)
Jun 20, 2006	15.43	15.47	15.12	15.36	22,944	+0.00(+0.00%)
Jun 19, 2006	15.47	15.47	15.21	15.36	24,363	-0.13(-0.81%)
Jun 16, 2006	15.52	15.82	15.12	15.49	77,802	-0.02(-0.11%)
Jun 15, 2006	15.54	15.54	15.15	15.51	9,357	-0.03(-0.16%)
Jun 14, 2006	15.15	15.53	14.91	15.53	20,379	+0.20(+1.32%)
Jun 13, 2006	15.08	15.42	15.04	15.33	7,119	+0.34(+2.30%)
Jun 12, 2006	15.12	15.26	14.88	14.99	14,365	-0.19(-1.27%)
Jun 09, 2006	15.13	15.47	15.13	15.18	5,268	-0.06(-0.39%)
Jun 08, 2006	14.91	15.24	14.74	15.24	4,717	+0.01(+0.06%)
Jun 07, 2006	15.32	15.33	14.79	15.23	8,994	+0.05(+0.33%)
Jun 06, 2006	14.70	15.33	14.53	15.18	14,039	+0.67(+4.63%)
Jun 05, 2006	15.78	15.78	14.47	14.51	18,995	-1.26(-7.99%)
Jun 02, 2006	15.48	15.94	15.48	15.77	4,700	+0.50(+3.25%)

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.