Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	15.61	15.72	15.61	15.72	3,177	+0.07(+0.45%)
Aug 30, 2006	15.65	15.65	15.65	15.65	0	+0.00(+0.00%)
Aug 29, 2006	15.72	15.72	15.61	15.65	14,641	-0.28(-1.73%)
Aug 28, 2006	15.92	15.92	15.92	15.92	1,017	+0.02(+0.15%)
Aug 25, 2006	15.72	15.90	15.72	15.90	1,653	+0.17(+1.10%)
Aug 24, 2006	15.72	15.72	15.72	15.72	0	+0.00(+0.00%)
Aug 23, 2006	15.58	15.72	15.49	15.72	2,162	-0.09(-0.60%)
Aug 22, 2006	15.53	15.82	15.53	15.82	1,073	-0.13(-0.79%)
Aug 21, 2006	16.39	16.39	15.93	15.94	2,405	+0.19(+1.20%)
Aug 18, 2006	15.76	15.76	15.76	15.76	0	+0.00(+0.00%)
Aug 17, 2006	15.77	15.77	15.61	15.76	2,036	-0.05(-0.30%)
Aug 16, 2006	15.77	15.80	15.77	15.80	381	-0.31(-1.95%)
Aug 15, 2006	16.12	16.12	15.77	16.12	2,548	-0.22(-1.35%)
Aug 14, 2006	16.39	16.61	16.13	16.34	777	+0.09(+0.53%)
Aug 11, 2006	15.76	16.25	15.76	16.25	6,822	+0.49(+3.09%)
Aug 10, 2006	16.35	16.35	15.76	15.76	363	-0.59(-3.61%)
Aug 09, 2006	16.29	16.35	15.75	16.35	2,608	+0.63(+4.00%)
Aug 08, 2006	15.72	15.72	15.61	15.72	1,390	+0.00(+0.00%)
Aug 07, 2006	15.58	15.72	15.58	15.72	763	+0.14(+0.91%)
Aug 04, 2006	15.58	15.58	15.58	15.58	635	-0.61(-3.74%)
Aug 03, 2006	16.19	16.19	16.19	16.19	254	-0.39(-2.37%)
Aug 02, 2006	15.57	16.58	15.57	16.58	2,380	+0.68(+4.30%)
Aug 01, 2006	16.02	16.02	15.58	15.90	5,214	-0.18(-1.11%)
Jul 31, 2006	16.23	16.23	16.08	16.08	565	-0.61(-3.68%)
Jul 28, 2006	16.16	16.69	16.02	16.69	1,742	+0.10(+0.62%)
Jul 27, 2006	16.68	16.72	16.53	16.59	2,823	-0.05(-0.33%)
Jul 26, 2006	16.73	16.82	16.04	16.64	5,724	-0.17(-0.98%)
Jul 25, 2006	16.90	16.90	16.81	16.81	2,035	+0.04(+0.23%)
Jul 24, 2006	16.43	16.77	16.05	16.77	10,880	+0.30(+1.81%)
Jul 21, 2006	15.53	16.51	15.53	16.47	18,042	+1.05(+6.83%)
Jul 20, 2006	15.33	15.42	15.33	15.42	381	+0.13(+0.87%)
Jul 19, 2006	15.06	15.36	15.06	15.28	2,313	+0.31(+2.05%)
Jul 18, 2006	15.05	15.06	14.97	14.98	2,118	-0.36(-2.36%)
Jul 17, 2006	15.33	15.57	15.33	15.34	635	-0.31(-1.96%)
Jul 14, 2006	15.65	15.65	15.65	15.65	164	+0.31(+2.00%)
Jul 13, 2006	15.34	15.43	15.34	15.34	381	-0.24(-1.51%)
Jul 12, 2006	16.05	16.10	15.46	15.58	1,784	-0.42(-2.65%)
Jul 11, 2006	16.18	16.18	15.24	16.00	3,907	-0.25(-1.55%)
Jul 10, 2006	16.12	16.66	16.12	16.25	10,677	+0.05(+0.29%)
Jul 07, 2006	15.92	16.42	15.92	16.20	3,698	-0.29(-1.76%)
Jul 06, 2006	16.94	16.94	16.20	16.50	17,334	-0.13(-0.76%)
Jul 05, 2006	16.91	16.95	16.54	16.62	22,653	-0.53(-3.12%)
Jul 03, 2006	16.73	17.35	16.73	17.16	6,611	-0.41(-2.33%)
Jun 30, 2006	16.31	17.56	15.70	17.56	815,821	+1.55(+9.67%)
Jun 29, 2006	15.47	16.02	14.75	16.02	18,696	+0.80(+5.27%)
Jun 28, 2006	15.29	15.29	14.86	15.21	6,608	-0.19(-1.23%)
Jun 27, 2006	15.69	15.72	15.17	15.40	6,868	-0.17(-1.06%)
Jun 26, 2006	14.59	15.69	14.35	15.57	10,175	+1.18(+8.20%)
Jun 23, 2006	14.41	14.74	14.35	14.39	5,366	-0.16(-1.08%)
Jun 22, 2006	14.22	14.63	14.16	14.55	7,111	+0.18(+1.26%)
Jun 21, 2006	14.46	14.80	14.17	14.36	13,643	-0.02(-0.11%)
Jun 20, 2006	14.44	14.48	14.15	14.38	24,515	+0.00(+0.00%)
Jun 19, 2006	14.48	14.48	14.23	14.38	26,031	-0.12(-0.81%)
Jun 16, 2006	14.52	14.80	14.15	14.50	83,129	-0.02(-0.11%)
Jun 15, 2006	14.55	14.55	14.18	14.51	9,998	-0.02(-0.16%)
Jun 14, 2006	14.18	14.54	13.96	14.54	21,774	+0.19(+1.32%)
Jun 13, 2006	14.11	14.43	14.07	14.35	7,607	+0.32(+2.30%)
Jun 12, 2006	14.15	14.28	13.92	14.03	15,349	-0.18(-1.27%)
Jun 09, 2006	14.16	14.48	14.16	14.21	5,629	-0.05(-0.39%)
Jun 08, 2006	13.96	14.26	13.80	14.26	5,040	+0.01(+0.06%)
Jun 07, 2006	14.34	14.35	13.84	14.25	9,610	+0.05(+0.33%)
Jun 06, 2006	13.76	14.35	13.60	14.21	15,000	+0.63(+4.63%)
Jun 05, 2006	14.77	14.77	13.55	13.58	20,295	-1.18(-7.99%)
Jun 02, 2006	14.49	14.92	14.49	14.76	5,022	+0.46(+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.