Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	17.27	17.52	17.19	17.38	196,391	-0.08(-0.48%)
Aug 30, 2006	17.10	17.49	16.86	17.46	442,459	+0.45(+2.64%)
Aug 29, 2006	17.21	17.28	16.76	17.01	586,560	-0.14(-0.82%)
Aug 28, 2006	16.86	17.19	16.75	17.15	325,579	+0.35(+2.08%)
Aug 25, 2006	16.80	17.08	16.51	16.80	232,218	-0.10(-0.59%)
Aug 24, 2006	16.97	17.10	16.78	16.90	319,853	+0.03(+0.20%)
Aug 23, 2006	17.17	17.41	16.71	16.87	259,409	-0.33(-1.93%)
Aug 22, 2006	17.10	17.60	17.03	17.20	237,255	+0.05(+0.29%)
Aug 21, 2006	17.10	17.26	16.95	17.15	258,318	-0.24(-1.39%)
Aug 18, 2006	17.40	17.48	17.04	17.40	190,693	+0.12(+0.72%)
Aug 17, 2006	17.39	17.50	16.95	17.27	546,595	-0.22(-1.28%)
Aug 16, 2006	16.82	17.50	16.70	17.50	682,467	+0.71(+4.21%)
Aug 15, 2006	15.91	16.85	15.91	16.79	507,533	+1.01(+6.38%)
Aug 14, 2006	15.85	16.20	15.70	15.78	418,802	+0.07(+0.42%)
Aug 11, 2006	16.08	16.16	15.61	15.71	260,631	-0.47(-2.88%)
Aug 10, 2006	16.08	16.36	15.85	16.18	323,684	+0.00(+0.00%)
Aug 09, 2006	16.31	16.68	16.08	16.18	327,260	+0.04(+0.26%)
Aug 08, 2006	16.51	16.77	16.06	16.14	362,716	-0.38(-2.32%)
Aug 07, 2006	16.66	16.77	16.32	16.52	281,370	-0.22(-1.29%)
Aug 04, 2006	17.21	17.42	16.43	16.74	463,023	-0.33(-1.95%)
Aug 03, 2006	16.66	17.16	16.62	17.07	330,236	+0.17(+0.98%)
Aug 02, 2006	16.70	17.22	16.65	16.90	413,024	+0.22(+1.35%)
Aug 01, 2006	17.00	17.05	16.53	16.68	476,911	-0.52(-3.00%)
Jul 31, 2006	17.35	17.49	17.04	17.20	665,309	-0.28(-1.62%)
Jul 28, 2006	17.57	18.67	17.34	17.48	1,134,641	+0.02(+0.10%)
Jul 27, 2006	16.35	19.63	16.35	17.46	2,449,092	+1.95(+12.55%)
Jul 26, 2006	15.48	15.71	15.07	15.52	414,059	-0.12(-0.75%)
Jul 25, 2006	15.60	15.94	15.46	15.63	464,072	+0.06(+0.37%)
Jul 24, 2006	15.17	15.60	15.08	15.57	314,757	+0.52(+3.48%)
Jul 21, 2006	15.42	15.43	14.84	15.05	508,197	-0.47(-3.00%)
Jul 20, 2006	16.07	16.07	15.46	15.52	465,084	-0.49(-3.07%)
Jul 19, 2006	15.34	16.13	15.29	16.01	464,433	+0.70(+4.57%)
Jul 18, 2006	15.52	15.71	14.97	15.31	288,574	-0.17(-1.08%)
Jul 17, 2006	15.43	15.75	15.37	15.47	215,873	-0.07(-0.48%)
Jul 14, 2006	15.67	15.78	15.27	15.55	268,427	-0.15(-0.95%)
Jul 13, 2006	15.98	16.19	15.61	15.70	221,723	-0.35(-2.18%)
Jul 12, 2006	16.06	16.35	15.91	16.05	498,998	+0.02(+0.16%)
Jul 11, 2006	15.61	16.07	15.39	16.02	402,790	+0.35(+2.23%)
Jul 10, 2006	16.11	16.33	15.61	15.67	350,943	-0.37(-2.33%)
Jul 07, 2006	16.39	16.56	15.97	16.05	181,706	-0.40(-2.43%)
Jul 06, 2006	16.51	16.72	16.26	16.45	621,412	+0.01(+0.05%)
Jul 05, 2006	16.80	16.90	16.17	16.44	192,144	-0.59(-3.47%)
Jul 03, 2006	16.71	17.05	16.54	17.03	132,347	+0.29(+1.74%)
Jun 30, 2006	17.13	17.13	16.61	16.74	668,999	-0.33(-1.95%)
Jun 29, 2006	16.39	17.08	16.25	17.07	288,372	+0.82(+5.07%)
Jun 28, 2006	16.39	16.39	15.92	16.25	260,620	-0.04(-0.26%)
Jun 27, 2006	16.41	16.71	16.20	16.29	532,536	-0.14(-0.86%)
Jun 26, 2006	16.18	16.54	16.09	16.43	402,928	+0.34(+2.12%)
Jun 23, 2006	16.07	16.27	15.75	16.09	654,988	-0.04(-0.26%)
Jun 22, 2006	15.74	16.14	15.52	16.13	624,112	+0.39(+2.48%)
Jun 21, 2006	15.81	15.96	15.61	15.74	444,770	+0.01(+0.05%)
Jun 20, 2006	15.93	16.12	15.69	15.73	370,787	-0.18(-1.15%)
Jun 19, 2006	16.05	16.21	15.76	15.91	324,875	-0.12(-0.78%)
Jun 16, 2006	16.51	16.52	15.75	16.04	907,441	-0.47(-2.87%)
Jun 15, 2006	16.31	16.57	16.21	16.51	432,930	+0.41(+2.53%)
Jun 14, 2006	15.97	16.31	15.83	16.11	393,416	+0.09(+0.57%)
Jun 13, 2006	16.34	16.62	15.99	16.01	447,786	-0.21(-1.28%)
Jun 12, 2006	16.84	16.89	16.21	16.22	278,481	-0.62(-3.70%)
Jun 09, 2006	16.95	17.36	16.73	16.85	178,414	-0.29(-1.70%)
Jun 08, 2006	16.95	17.15	16.51	17.14	293,350	+0.12(+0.73%)
Jun 07, 2006	17.55	17.87	16.91	17.01	447,682	-0.55(-3.13%)
Jun 06, 2006	17.41	17.72	17.23	17.56	297,674	+0.12(+0.72%)
Jun 05, 2006	17.84	18.03	17.37	17.44	340,985	-0.51(-2.83%)
Jun 02, 2006	18.44	18.60	17.55	17.94	577,247	-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.