Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	16.62	16.62	16.57	16.60	144,849	+0.00(+0.02%)
Aug 30, 2006	16.60	16.61	16.54	16.59	190,752	+0.05(+0.32%)
Aug 29, 2006	16.43	16.54	16.43	16.54	217,614	+0.09(+0.52%)
Aug 28, 2006	16.37	16.48	16.33	16.45	131,588	+0.10(+0.59%)
Aug 25, 2006	16.36	16.37	16.32	16.36	173,751	-0.02(-0.13%)
Aug 24, 2006	16.38	16.38	16.32	16.38	97,586	+0.07(+0.43%)
Aug 23, 2006	16.39	16.41	16.30	16.31	104,046	-0.08(-0.48%)
Aug 22, 2006	16.34	16.42	16.34	16.39	74,464	+0.05(+0.29%)
Aug 21, 2006	16.37	16.39	16.32	16.34	119,687	-0.05(-0.32%)
Aug 18, 2006	16.35	16.40	16.28	16.39	53,043	+0.11(+0.67%)
Aug 17, 2006	16.31	16.34	16.27	16.28	56,783	-0.02(-0.13%)
Aug 16, 2006	16.27	16.31	16.21	16.30	46,923	+0.08(+0.51%)
Aug 15, 2006	16.23	16.25	16.17	16.22	105,746	+0.15(+0.93%)
Aug 14, 2006	16.18	16.22	16.06	16.07	176,471	+0.01(+0.07%)
Aug 11, 2006	16.07	16.09	16.03	16.06	61,543	-0.04(-0.27%)
Aug 10, 2006	15.99	16.13	15.98	16.10	52,703	+0.12(+0.74%)
Aug 09, 2006	16.14	16.14	15.99	15.99	70,044	-0.10(-0.64%)
Aug 08, 2006	16.10	16.16	16.02	16.09	101,326	+0.05(+0.31%)
Aug 07, 2006	16.06	16.08	16.00	16.04	87,385	-0.08(-0.47%)
Aug 04, 2006	16.20	16.23	16.03	16.12	70,724	+0.00(+0.00%)
Aug 03, 2006	15.97	16.14	15.97	16.12	63,924	+0.10(+0.64%)
Aug 02, 2006	16.03	16.07	15.98	16.01	107,106	+0.14(+0.85%)
Aug 01, 2006	15.90	15.92	15.83	15.88	132,268	-0.09(-0.57%)
Jul 31, 2006	16.02	16.04	15.96	15.97	45,902	-0.09(-0.59%)
Jul 28, 2006	15.97	16.09	15.97	16.06	83,645	+0.17(+1.05%)
Jul 27, 2006	16.06	16.06	15.89	15.90	66,644	-0.09(-0.59%)
Jul 26, 2006	15.99	16.03	15.93	15.99	144,849	+0.01(+0.04%)
Jul 25, 2006	15.85	16.03	15.83	15.98	294,799	+0.11(+0.69%)
Jul 24, 2006	15.73	15.89	15.73	15.88	101,326	+0.16(+0.99%)
Jul 21, 2006	15.71	15.75	15.69	15.72	120,027	-0.01(-0.04%)
Jul 20, 2006	15.79	15.83	15.73	15.73	44,542	-0.08(-0.50%)
Jul 19, 2006	15.65	15.85	15.65	15.80	148,249	+0.19(+1.21%)
Jul 18, 2006	15.56	15.62	15.47	15.62	207,753	+0.05(+0.32%)
Jul 17, 2006	15.53	15.61	15.53	15.57	139,068	+0.01(+0.08%)
Jul 14, 2006	15.62	15.65	15.45	15.55	87,725	-0.12(-0.79%)
Jul 13, 2006	15.78	15.78	15.65	15.68	113,907	-0.13(-0.84%)
Jul 12, 2006	15.94	15.94	15.78	15.81	257,056	-0.14(-0.87%)
Jul 11, 2006	15.84	15.96	15.84	15.95	182,251	+0.07(+0.44%)
Jul 10, 2006	15.85	15.95	15.85	15.88	95,886	+0.08(+0.48%)
Jul 07, 2006	15.82	15.87	15.79	15.80	243,115	-0.05(-0.30%)
Jul 06, 2006	15.68	15.94	15.66	15.85	944,580	+0.17(+1.11%)
Jul 05, 2006	15.70	15.70	15.62	15.68	276,437	-0.11(-0.67%)
Jul 03, 2006	15.71	15.78	15.71	15.78	461,749	+0.06(+0.37%)
Jun 30, 2006	15.79	15.80	15.72	15.72	97,586	-0.01(-0.04%)
Jun 29, 2006	15.51	15.73	15.50	15.73	69,704	+0.29(+1.91%)
Jun 28, 2006	15.45	15.45	15.37	15.43	66,644	-0.00(-0.02%)
Jun 27, 2006	15.53	15.54	15.41	15.44	78,885	-0.12(-0.79%)
Jun 26, 2006	15.48	15.56	15.46	15.56	36,042	+0.08(+0.51%)
Jun 23, 2006	15.47	15.55	15.45	15.48	28,221	-0.03(-0.17%)
Jun 22, 2006	15.60	15.60	15.45	15.51	120,027	-0.10(-0.62%)
Jun 21, 2006	15.52	15.64	15.49	15.60	142,129	+0.12(+0.80%)
Jun 20, 2006	15.47	15.56	15.47	15.48	55,763	+0.02(+0.11%)
Jun 19, 2006	15.57	15.62	15.42	15.46	42,162	-0.08(-0.53%)
Jun 16, 2006	15.53	15.57	15.49	15.55	60,523	+0.04(+0.29%)
Jun 15, 2006	15.35	15.55	15.35	15.50	53,043	+0.16(+1.02%)
Jun 14, 2006	15.30	15.37	15.25	15.35	194,832	+0.03(+0.21%)
Jun 13, 2006	15.44	15.51	15.31	15.31	137,028	-0.14(-0.91%)
Jun 12, 2006	15.55	15.60	15.44	15.45	44,882	-0.10(-0.64%)
Jun 09, 2006	15.58	15.63	15.52	15.55	80,925	+0.02(+0.11%)
Jun 08, 2006	15.44	15.56	15.34	15.54	439,988	+0.01(+0.09%)
Jun 07, 2006	15.72	15.72	15.50	15.52	365,863	-0.00(-0.02%)
Jun 06, 2006	15.53	15.56	15.43	15.53	204,013	-0.04(-0.28%)
Jun 05, 2006	15.73	15.75	15.54	15.57	78,205	-0.23(-1.45%)
Jun 02, 2006	15.84	15.85	15.75	15.80	100,646	-0.08(-0.50%)

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.