Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	17.17	17.23	16.83	16.92	174,087	-0.20(-1.14%)
Aug 30, 2006	16.99	17.36	16.99	17.12	415,937	+0.10(+0.60%)
Aug 29, 2006	17.21	17.23	16.90	17.02	457,206	-0.19(-1.09%)
Aug 28, 2006	17.08	17.40	16.96	17.20	406,383	+0.16(+0.95%)
Aug 25, 2006	17.30	17.37	16.99	17.04	330,514	-0.35(-2.01%)
Aug 24, 2006	17.17	17.50	17.12	17.39	365,473	+0.32(+1.90%)
Aug 23, 2006	16.80	17.13	16.76	17.07	169,567	+0.30(+1.78%)
Aug 22, 2006	17.11	17.11	16.70	16.77	265,573	-0.29(-1.70%)
Aug 21, 2006	16.97	17.18	16.50	17.06	237,575	+0.01(+0.05%)
Aug 18, 2006	16.89	17.06	16.61	17.05	235,858	+0.22(+1.32%)
Aug 17, 2006	16.80	17.22	16.51	16.83	438,302	+0.03(+0.15%)
Aug 16, 2006	16.02	17.32	15.92	16.80	367,666	+0.95(+6.02%)
Aug 15, 2006	15.63	16.11	15.63	15.85	415,809	+0.26(+1.64%)
Aug 14, 2006	15.42	16.00	15.42	15.60	287,423	+0.25(+1.61%)
Aug 11, 2006	15.74	15.79	15.33	15.35	227,257	-0.44(-2.80%)
Aug 10, 2006	15.45	16.04	15.39	15.79	657,008	+0.31(+1.98%)
Aug 09, 2006	15.68	15.86	15.29	15.49	260,717	+0.00(+0.00%)
Aug 08, 2006	15.62	16.19	15.36	15.49	279,445	-0.06(-0.38%)
Aug 07, 2006	15.48	15.71	15.19	15.54	207,188	-0.10(-0.65%)
Aug 04, 2006	15.66	15.94	15.38	15.65	438,723	+0.35(+2.28%)
Aug 03, 2006	14.62	15.40	14.39	15.30	430,285	+0.61(+4.17%)
Aug 02, 2006	14.91	14.92	14.49	14.69	734,013	-0.13(-0.86%)
Aug 01, 2006	15.05	15.06	14.47	14.81	380,690	-0.30(-1.97%)
Jul 31, 2006	15.23	15.39	14.99	15.11	364,938	-0.21(-1.39%)
Jul 28, 2006	15.38	15.74	15.14	15.32	530,631	-0.03(-0.17%)
Jul 27, 2006	16.17	16.17	14.91	15.35	590,605	+0.13(+0.84%)
Jul 26, 2006	15.54	15.69	14.99	15.22	350,757	-0.39(-2.51%)
Jul 25, 2006	15.39	15.75	15.24	15.61	373,170	+0.26(+1.66%)
Jul 24, 2006	15.19	15.53	15.03	15.36	362,740	+0.17(+1.12%)
Jul 21, 2006	15.69	15.69	15.10	15.19	289,560	-0.56(-3.57%)
Jul 20, 2006	15.91	15.94	15.65	15.75	170,754	-0.16(-1.02%)
Jul 19, 2006	15.69	16.01	15.58	15.91	265,166	+0.22(+1.41%)
Jul 18, 2006	15.63	15.96	15.32	15.69	364,370	+0.08(+0.49%)
Jul 17, 2006	15.79	16.04	15.49	15.61	235,753	-0.16(-1.03%)
Jul 14, 2006	16.14	16.14	15.77	15.77	402,390	-0.43(-2.68%)
Jul 13, 2006	16.53	16.57	16.14	16.21	248,495	-0.37(-2.21%)
Jul 12, 2006	16.88	17.00	16.46	16.57	156,813	-0.30(-1.77%)
Jul 11, 2006	16.76	17.03	16.27	16.87	146,828	+0.05(+0.30%)
Jul 10, 2006	16.85	17.03	16.61	16.82	158,443	-0.03(-0.15%)
Jul 07, 2006	17.03	17.22	16.70	16.85	130,233	-0.21(-1.25%)
Jul 06, 2006	17.32	17.67	16.90	17.06	163,327	-0.27(-1.57%)
Jul 05, 2006	17.82	17.95	17.16	17.33	242,199	-0.66(-3.64%)
Jul 03, 2006	17.36	18.00	17.32	17.99	82,554	+0.60(+3.48%)
Jun 30, 2006	17.88	18.04	17.36	17.38	726,210	-0.43(-2.44%)
Jun 29, 2006	17.23	17.88	17.23	17.82	273,108	+0.71(+4.13%)
Jun 28, 2006	17.09	17.32	16.65	17.11	234,709	+0.00(+0.00%)
Jun 27, 2006	17.07	17.39	17.05	17.11	239,878	+0.11(+0.65%)
Jun 26, 2006	16.75	17.16	16.75	17.00	124,866	+0.31(+1.84%)
Jun 23, 2006	16.58	17.15	16.58	16.69	292,952	+0.01(+0.05%)
Jun 22, 2006	16.49	16.92	16.43	16.69	209,958	+0.21(+1.29%)
Jun 21, 2006	16.20	16.82	16.15	16.47	250,408	+0.31(+1.90%)
Jun 20, 2006	16.15	16.42	16.05	16.17	110,685	+0.09(+0.58%)
Jun 19, 2006	16.35	16.43	15.77	16.07	238,028	-0.18(-1.10%)
Jun 16, 2006	16.63	16.63	16.01	16.25	594,896	-0.37(-2.25%)
Jun 15, 2006	16.80	17.45	16.23	16.63	436,238	+0.88(+5.57%)
Jun 14, 2006	15.63	15.75	15.53	15.75	122,627	+0.21(+1.37%)
Jun 13, 2006	16.04	16.29	15.09	15.54	500,397	-0.50(-3.13%)
Jun 12, 2006	16.46	16.50	16.01	16.04	104,807	-0.34(-2.08%)
Jun 09, 2006	16.52	16.67	16.29	16.38	149,250	-0.12(-0.72%)
Jun 08, 2006	16.75	16.81	16.17	16.50	140,390	-0.27(-1.62%)
Jun 07, 2006	16.45	16.78	16.28	16.77	538,048	+0.29(+1.76%)
Jun 06, 2006	16.80	16.85	16.40	16.48	362,232	-0.27(-1.63%)
Jun 05, 2006	17.17	17.20	16.72	16.75	207,708	-0.48(-2.77%)
Jun 02, 2006	17.20	17.75	17.15	17.23	278,968	-0.07(-0.39%)

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.