Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	15.41	15.44	15.36	15.42	78,700	+0.08(+0.52%)
Aug 30, 2006	15.30	15.41	15.26	15.34	94,000	+0.01(+0.07%)
Aug 29, 2006	15.20	15.33	15.14	15.33	147,500	+0.06(+0.39%)
Aug 28, 2006	15.18	15.27	15.11	15.27	58,800	+0.05(+0.33%)
Aug 25, 2006	15.12	15.22	15.02	15.22	69,300	+0.10(+0.66%)
Aug 24, 2006	15.15	15.17	15.06	15.12	118,500	+0.06(+0.40%)
Aug 23, 2006	15.25	15.28	15.06	15.06	83,800	-0.21(-1.38%)
Aug 22, 2006	15.20	15.29	15.16	15.27	190,100	+0.01(+0.07%)
Aug 21, 2006	15.30	15.30	15.22	15.26	77,200	-0.06(-0.39%)
Aug 18, 2006	15.30	15.32	15.23	15.32	53,300	+0.02(+0.13%)
Aug 17, 2006	15.31	15.34	15.22	15.30	70,600	+0.00(+0.00%)
Aug 16, 2006	15.34	15.34	15.23	15.30	87,900	+0.05(+0.33%)
Aug 15, 2006	15.06	15.25	15.05	15.25	102,200	+0.22(+1.46%)
Aug 14, 2006	15.06	15.17	15.00	15.03	111,100	+0.00(+0.00%)
Aug 11, 2006	15.04	15.07	14.93	15.03	192,700	-0.10(-0.66%)
Aug 10, 2006	15.04	15.13	14.96	15.13	140,100	+0.08(+0.53%)
Aug 09, 2006	15.18	15.26	15.04	15.05	67,900	-0.09(-0.59%)
Aug 08, 2006	15.19	15.29	15.11	15.14	102,300	-0.08(-0.53%)
Aug 07, 2006	15.29	15.31	15.17	15.22	189,600	-0.11(-0.72%)
Aug 04, 2006	15.40	15.50	15.24	15.33	110,400	-0.03(-0.20%)
Aug 03, 2006	15.25	15.38	15.22	15.36	104,500	+0.06(+0.39%)
Aug 02, 2006	15.25	15.36	15.24	15.30	188,700	+0.03(+0.20%)
Aug 01, 2006	15.28	15.29	15.14	15.27	188,400	-0.06(-0.39%)
Jul 31, 2006	15.30	15.33	15.18	15.33	86,900	-0.04(-0.26%)
Jul 28, 2006	15.19	15.40	15.19	15.37	298,200	+0.26(+1.72%)
Jul 27, 2006	15.29	15.31	15.08	15.11	219,100	-0.14(-0.92%)
Jul 26, 2006	15.12	15.29	15.09	15.25	154,100	+0.09(+0.59%)
Jul 25, 2006	15.05	15.20	15.00	15.16	151,400	+0.07(+0.46%)
Jul 24, 2006	14.86	15.09	14.86	15.09	329,500	+0.18(+1.21%)
Jul 21, 2006	14.78	14.91	14.75	14.91	125,900	+0.00(+0.00%)
Jul 20, 2006	14.92	14.96	14.84	14.91	98,900	-0.06(-0.40%)
Jul 19, 2006	14.75	14.98	14.75	14.97	130,200	+0.35(+2.39%)
Jul 18, 2006	14.57	14.65	14.23	14.62	455,900	+0.07(+0.48%)
Jul 17, 2006	14.54	14.62	14.50	14.55	91,900	-0.02(-0.14%)
Jul 14, 2006	14.55	14.72	14.50	14.57	90,700	-0.04(-0.27%)
Jul 13, 2006	14.68	14.75	14.56	14.61	278,000	-0.19(-1.28%)
Jul 12, 2006	14.92	14.93	14.76	14.80	72,300	-0.11(-0.74%)
Jul 11, 2006	14.85	14.96	14.74	14.91	67,100	+0.03(+0.20%)
Jul 10, 2006	14.83	14.92	14.79	14.88	72,000	+0.09(+0.61%)
Jul 07, 2006	14.81	14.91	14.76	14.79	76,800	-0.02(-0.14%)
Jul 06, 2006	14.75	14.84	14.75	14.81	150,200	+0.08(+0.54%)
Jul 05, 2006	14.76	14.80	14.69	14.73	74,100	-0.12(-0.81%)
Jul 03, 2006	14.78	14.85	14.71	14.85	34,600	+0.15(+1.02%)
Jun 30, 2006	14.79	14.80	14.68	14.70	75,800	-0.03(-0.20%)
Jun 29, 2006	14.55	14.73	14.50	14.73	219,500	+0.33(+2.29%)
Jun 28, 2006	14.42	14.47	14.35	14.40	61,500	-0.02(-0.14%)
Jun 27, 2006	14.51	14.58	14.42	14.42	112,200	-0.08(-0.55%)
Jun 26, 2006	14.32	14.50	14.32	14.50	72,800	+0.15(+1.05%)
Jun 23, 2006	14.33	14.41	14.27	14.35	79,400	-0.05(-0.35%)
Jun 22, 2006	14.39	14.43	14.32	14.40	104,300	-0.05(-0.35%)
Jun 21, 2006	14.43	14.52	14.40	14.45	69,200	+0.09(+0.63%)
Jun 20, 2006	14.36	14.47	14.36	14.36	144,900	-0.08(-0.55%)
Jun 19, 2006	14.55	14.62	14.37	14.44	183,500	-0.16(-1.10%)
Jun 16, 2006	14.70	14.72	14.54	14.60	87,500	-0.06(-0.41%)
Jun 15, 2006	14.45	14.75	14.45	14.66	645,200	+0.16(+1.10%)
Jun 14, 2006	14.49	14.52	14.34	14.50	94,000	+0.00(+0.00%)
Jun 13, 2006	14.54	14.74	14.50	14.50	307,300	-0.18(-1.23%)
Jun 12, 2006	14.73	14.80	14.67	14.68	98,400	-0.13(-0.88%)
Jun 09, 2006	14.80	14.87	14.73	14.81	81,300	-0.03(-0.20%)
Jun 08, 2006	14.67	14.84	14.59	14.84	161,000	+0.11(+0.75%)
Jun 07, 2006	14.63	14.84	14.63	14.73	91,500	+0.09(+0.61%)
Jun 06, 2006	14.66	14.68	14.51	14.64	133,800	-0.02(-0.14%)
Jun 05, 2006	14.84	14.91	14.66	14.66	113,300	-0.29(-1.94%)
Jun 02, 2006	14.87	14.95	14.84	14.95	99,400	+0.04(+0.27%)

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.