Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	16.26	16.27	15.71	15.71	55,111	-0.52(-3.18%)
Aug 30, 2006	16.05	16.27	15.96	16.23	62,102	+0.18(+1.12%)
Aug 29, 2006	15.94	16.05	15.76	16.05	28,172	+0.12(+0.76%)
Aug 28, 2006	15.90	16.04	15.77	15.93	49,764	+0.05(+0.31%)
Aug 25, 2006	15.95	16.03	15.86	15.88	33,930	-0.08(-0.52%)
Aug 24, 2006	15.76	16.03	15.75	15.96	76,086	+0.12(+0.74%)
Aug 23, 2006	16.02	16.07	15.76	15.84	33,724	-0.16(-1.00%)
Aug 22, 2006	16.05	16.10	15.86	16.00	88,219	-0.04(-0.27%)
Aug 21, 2006	15.93	16.09	15.79	16.05	53,877	+0.07(+0.46%)
Aug 18, 2006	15.85	15.99	15.32	15.97	66,421	+0.14(+0.86%)
Aug 17, 2006	15.55	15.88	15.55	15.84	30,640	+0.24(+1.53%)
Aug 16, 2006	15.66	15.73	15.58	15.60	25,704	-0.22(-1.41%)
Aug 15, 2006	15.56	15.83	15.56	15.82	26,116	+0.30(+1.94%)
Aug 14, 2006	15.22	15.75	15.22	15.52	45,034	+0.25(+1.66%)
Aug 11, 2006	15.54	15.54	15.22	15.27	33,724	-0.26(-1.66%)
Aug 10, 2006	15.37	15.60	15.22	15.53	26,116	+0.17(+1.08%)
Aug 09, 2006	15.44	15.51	15.27	15.36	44,418	-0.01(-0.06%)
Aug 08, 2006	15.85	15.92	15.35	15.37	37,631	-0.53(-3.30%)
Aug 07, 2006	15.99	15.99	15.56	15.90	63,953	-0.12(-0.76%)
Aug 04, 2006	16.13	16.17	15.85	16.02	57,578	-0.01(-0.09%)
Aug 03, 2006	16.02	16.07	15.97	16.03	22,620	-0.01(-0.09%)
Aug 02, 2006	15.90	16.14	15.90	16.05	48,736	+0.17(+1.07%)
Aug 01, 2006	16.14	16.14	15.80	15.88	38,660	-0.35(-2.13%)
Jul 31, 2006	15.91	16.28	15.87	16.22	29,406	+0.21(+1.34%)
Jul 28, 2006	15.66	16.05	15.66	16.01	33,107	+0.35(+2.24%)
Jul 27, 2006	16.16	16.16	15.65	15.66	25,704	-0.42(-2.60%)
Jul 26, 2006	15.69	16.19	15.60	16.08	43,801	+0.39(+2.51%)
Jul 25, 2006	15.76	15.93	15.58	15.68	42,567	-0.07(-0.46%)
Jul 24, 2006	15.21	15.76	15.21	15.76	82,049	+0.48(+3.12%)
Jul 21, 2006	15.91	15.91	15.25	15.28	99,734	-0.63(-3.94%)
Jul 20, 2006	15.53	16.04	15.50	15.91	85,134	+0.37(+2.38%)
Jul 19, 2006	15.44	15.68	15.44	15.54	49,970	+0.17(+1.11%)
Jul 18, 2006	15.26	15.43	15.25	15.37	67,038	+0.17(+1.15%)
Jul 17, 2006	15.25	15.37	15.14	15.19	41,744	-0.02(-0.16%)
Jul 14, 2006	15.68	15.80	15.21	15.22	97,061	-0.47(-2.98%)
Jul 13, 2006	16.04	16.05	15.64	15.68	76,703	-0.34(-2.12%)
Jul 12, 2006	16.14	16.15	16.02	16.02	43,595	-0.12(-0.72%)
Jul 11, 2006	16.14	16.17	16.01	16.14	88,013	+0.00(+0.03%)
Jul 10, 2006	16.11	16.29	16.10	16.14	62,925	+0.07(+0.45%)
Jul 07, 2006	16.14	16.24	16.05	16.06	35,164	-0.13(-0.81%)
Jul 06, 2006	16.28	16.36	16.10	16.19	93,771	-0.09(-0.54%)
Jul 05, 2006	16.29	16.40	16.17	16.28	106,932	-0.05(-0.33%)
Jul 03, 2006	16.49	16.49	16.23	16.33	33,107	-0.18(-1.12%)
Jun 30, 2006	16.22	16.52	16.05	16.52	187,954	+0.28(+1.71%)
Jun 29, 2006	16.17	16.24	16.00	16.24	96,650	+0.17(+1.06%)
Jun 28, 2006	15.76	16.14	15.76	16.07	58,607	-0.02(-0.15%)
Jun 27, 2006	16.26	16.26	16.05	16.10	144,769	-0.04(-0.27%)
Jun 26, 2006	15.76	16.17	15.66	16.14	112,690	+0.48(+3.04%)
Jun 23, 2006	15.46	15.70	15.45	15.66	131,814	+0.20(+1.29%)
Jun 22, 2006	15.26	15.68	15.20	15.46	216,949	+0.13(+0.86%)
Jun 21, 2006	15.15	15.43	15.11	15.33	150,527	+0.23(+1.55%)
Jun 20, 2006	15.17	15.25	15.10	15.10	63,542	-0.07(-0.48%)
Jun 19, 2006	15.27	15.36	15.15	15.17	42,155	-0.10(-0.67%)
Jun 16, 2006	15.56	15.56	15.27	15.27	199,469	-0.29(-1.84%)
Jun 15, 2006	15.08	15.57	15.08	15.56	53,260	+0.47(+3.13%)
Jun 14, 2006	15.50	15.50	15.07	15.09	100,968	-0.41(-2.64%)
Jun 13, 2006	15.32	15.62	15.27	15.50	84,928	+0.18(+1.21%)
Jun 12, 2006	15.61	15.61	15.14	15.31	145,592	-0.28(-1.78%)
Jun 09, 2006	15.66	15.66	15.40	15.59	61,074	-0.06(-0.40%)
Jun 08, 2006	15.20	15.67	15.12	15.65	75,675	+0.50(+3.30%)
Jun 07, 2006	15.07	15.39	15.03	15.15	95,827	+0.09(+0.58%)
Jun 06, 2006	14.91	15.17	14.89	15.07	74,646	+0.15(+0.98%)
Jun 05, 2006	14.83	14.97	14.74	14.92	168,418	+0.09(+0.62%)
Jun 02, 2006	14.98	15.07	14.59	14.83	151,555	-0.03(-0.20%)

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.