Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	16.40	16.43	16.38	16.41	50,780	+0.00(+0.02%)
Aug 30, 2006	16.36	16.42	16.35	16.41	80,338	+0.06(+0.36%)
Aug 29, 2006	16.27	16.36	16.20	16.35	74,022	+0.07(+0.41%)
Aug 28, 2006	16.18	16.31	16.15	16.28	126,571	+0.11(+0.69%)
Aug 25, 2006	16.10	16.22	16.10	16.17	51,032	+0.04(+0.22%)
Aug 24, 2006	16.23	16.23	16.07	16.13	50,274	-0.05(-0.32%)
Aug 23, 2006	16.27	16.28	16.08	16.19	34,106	-0.04(-0.27%)
Aug 22, 2006	16.27	16.29	16.19	16.23	46,990	-0.01(-0.05%)
Aug 21, 2006	16.25	16.26	16.19	16.24	44,969	-0.09(-0.53%)
Aug 18, 2006	16.28	16.32	16.21	16.32	27,537	+0.04(+0.27%)
Aug 17, 2006	16.21	16.38	16.21	16.28	42,948	+0.01(+0.05%)
Aug 16, 2006	16.08	16.27	16.08	16.27	55,327	+0.22(+1.38%)
Aug 15, 2006	15.95	16.05	15.89	16.05	62,148	+0.29(+1.86%)
Aug 14, 2006	15.83	15.93	15.76	15.76	115,455	+0.04(+0.25%)
Aug 11, 2006	15.75	15.75	15.66	15.72	291,039	-0.07(-0.45%)
Aug 10, 2006	15.64	15.84	15.64	15.79	32,842	+0.06(+0.40%)
Aug 09, 2006	15.93	15.96	15.72	15.73	103,834	-0.07(-0.46%)
Aug 08, 2006	15.91	15.93	15.75	15.80	29,053	-0.05(-0.34%)
Aug 07, 2006	15.85	15.90	15.85	15.85	40,927	-0.07(-0.45%)
Aug 04, 2006	16.11	16.11	15.86	15.92	80,086	-0.02(-0.12%)
Aug 03, 2006	15.78	16.00	15.78	15.94	14,905	+0.03(+0.20%)
Aug 02, 2006	15.86	15.98	15.84	15.91	37,390	+0.15(+0.93%)
Aug 01, 2006	15.75	15.79	15.70	15.77	123,792	-0.15(-0.92%)
Jul 31, 2006	15.83	15.95	15.83	15.91	42,443	-0.00(-0.02%)
Jul 28, 2006	15.77	15.94	15.77	15.92	19,200	+0.20(+1.29%)
Jul 27, 2006	15.91	15.91	15.69	15.71	62,906	-0.10(-0.66%)
Jul 26, 2006	15.83	15.84	15.71	15.82	90,191	-0.05(-0.30%)
Jul 25, 2006	15.73	15.86	15.71	15.86	54,822	+0.10(+0.63%)
Jul 24, 2006	15.60	15.77	15.58	15.77	39,411	+0.30(+1.97%)
Jul 21, 2006	15.58	15.58	15.44	15.46	62,401	-0.16(-1.04%)
Jul 20, 2006	15.95	15.95	15.62	15.62	48,759	-0.25(-1.57%)
Jul 19, 2006	15.58	15.90	15.58	15.87	119,497	+0.34(+2.17%)
Jul 18, 2006	15.63	15.63	15.33	15.54	115,708	+0.03(+0.18%)
Jul 17, 2006	15.54	15.59	15.50	15.51	55,327	-0.02(-0.13%)
Jul 14, 2006	15.63	15.63	15.45	15.53	146,024	-0.14(-0.91%)
Jul 13, 2006	15.84	15.84	15.65	15.67	64,170	-0.23(-1.47%)
Jul 12, 2006	16.10	16.10	15.90	15.90	35,116	-0.21(-1.28%)
Jul 11, 2006	16.01	16.12	15.92	16.11	24,253	+0.06(+0.35%)
Jul 10, 2006	16.14	16.16	16.00	16.05	31,579	-0.03(-0.20%)
Jul 07, 2006	16.17	16.22	16.05	16.09	35,874	-0.13(-0.81%)
Jul 06, 2006	16.26	16.31	16.22	16.22	11,873	+0.00(+0.02%)
Jul 05, 2006	16.23	16.29	16.14	16.21	45,222	-0.17(-1.06%)
Jul 03, 2006	16.33	16.39	16.31	16.39	20,968	+0.10(+0.63%)
Jun 30, 2006	16.33	16.33	16.27	16.28	31,579	+0.01(+0.05%)
Jun 29, 2006	16.01	16.29	16.01	16.28	54,317	+0.36(+2.26%)
Jun 28, 2006	15.85	15.92	15.80	15.92	17,432	+0.04(+0.25%)
Jun 27, 2006	16.06	16.06	15.86	15.88	66,949	-0.15(-0.91%)
Jun 26, 2006	16.01	16.04	15.96	16.02	26,779	+0.02(+0.10%)
Jun 23, 2006	15.93	16.10	15.93	16.01	43,201	+0.03(+0.17%)
Jun 22, 2006	16.03	16.03	15.93	15.98	42,948	-0.12(-0.74%)
Jun 21, 2006	15.95	16.20	15.95	16.10	80,591	+0.11(+0.67%)
Jun 20, 2006	15.95	16.04	15.92	15.99	203,878	+0.04(+0.22%)
Jun 19, 2006	16.15	16.15	15.91	15.96	54,064	-0.14(-0.86%)
Jun 16, 2006	16.16	16.16	16.06	16.09	134,403	-0.06(-0.39%)
Jun 15, 2006	15.94	16.16	15.87	16.16	82,865	+0.37(+2.33%)
Jun 14, 2006	15.76	15.82	15.69	15.79	65,685	+0.13(+0.83%)
Jun 13, 2006	15.81	15.94	15.66	15.66	98,528	-0.15(-0.95%)
Jun 12, 2006	16.09	16.10	15.81	15.81	195,794	-0.28(-1.72%)
Jun 09, 2006	16.17	16.24	16.05	16.09	62,401	-0.06(-0.39%)
Jun 08, 2006	16.03	16.17	15.83	16.15	79,580	-0.01(-0.07%)
Jun 07, 2006	16.25	16.38	16.16	16.16	69,728	-0.06(-0.37%)
Jun 06, 2006	16.28	16.28	16.11	16.22	53,306	-0.07(-0.41%)
Jun 05, 2006	16.59	16.59	16.28	16.29	58,359	-0.30(-1.84%)
Jun 02, 2006	16.62	16.66	16.53	16.59	286,238	-0.00(-0.02%)

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.