Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	16.11	16.11	16.02	16.03	21,700	-0.02(-0.12%)
Aug 30, 2006	16.04	16.07	16.02	16.05	22,600	+0.00(+0.00%)
Aug 29, 2006	16.03	16.05	15.96	16.05	8,200	+0.05(+0.31%)
Aug 28, 2006	15.96	16.04	15.96	16.00	8,600	+0.11(+0.69%)
Aug 25, 2006	15.96	15.96	15.88	15.89	9,300	-0.04(-0.25%)
Aug 24, 2006	15.98	15.98	15.89	15.93	61,200	+0.05(+0.31%)
Aug 23, 2006	15.94	15.94	15.84	15.88	6,700	-0.06(-0.41%)
Aug 22, 2006	15.99	15.99	15.88	15.94	91,500	-0.01(-0.03%)
Aug 21, 2006	15.99	15.99	15.90	15.95	117,900	-0.02(-0.13%)
Aug 18, 2006	15.96	15.97	15.91	15.97	8,800	+0.07(+0.44%)
Aug 17, 2006	15.90	15.95	15.88	15.90	103,900	+0.04(+0.25%)
Aug 16, 2006	15.87	15.89	15.81	15.86	272,300	+0.03(+0.19%)
Aug 15, 2006	15.73	15.83	15.73	15.83	17,400	+0.17(+1.09%)
Aug 14, 2006	15.75	15.78	15.66	15.66	6,500	+0.04(+0.26%)
Aug 11, 2006	15.65	15.65	15.61	15.62	4,100	-0.03(-0.19%)
Aug 10, 2006	15.61	15.68	15.57	15.65	8,300	+0.07(+0.45%)
Aug 09, 2006	15.70	15.76	15.58	15.58	35,800	-0.12(-0.76%)
Aug 08, 2006	15.83	15.83	15.70	15.70	15,300	-0.05(-0.30%)
Aug 07, 2006	15.87	15.87	15.72	15.75	8,200	-0.01(-0.08%)
Aug 04, 2006	15.85	15.86	15.76	15.76	13,700	+0.06(+0.38%)
Aug 03, 2006	15.71	15.76	15.67	15.70	40,600	+0.01(+0.06%)
Aug 02, 2006	15.60	15.73	15.60	15.69	11,600	+0.07(+0.45%)
Aug 01, 2006	15.53	15.62	15.53	15.62	8,700	-0.05(-0.32%)
Jul 31, 2006	15.75	15.75	15.64	15.67	11,100	-0.06(-0.38%)
Jul 28, 2006	15.62	15.73	15.62	15.73	9,200	+0.21(+1.35%)
Jul 27, 2006	15.63	15.64	15.52	15.52	10,200	-0.03(-0.19%)
Jul 26, 2006	15.46	15.59	15.46	15.55	15,500	+0.03(+0.19%)
Jul 25, 2006	15.43	15.59	15.43	15.52	18,800	+0.07(+0.45%)
Jul 24, 2006	15.32	15.48	15.32	15.45	11,400	+0.19(+1.25%)
Jul 21, 2006	15.30	15.30	15.24	15.26	3,500	-0.08(-0.52%)
Jul 20, 2006	15.48	15.48	15.34	15.34	7,200	-0.06(-0.39%)
Jul 19, 2006	15.10	15.40	15.10	15.40	12,900	+0.30(+1.99%)
Jul 18, 2006	15.08	15.12	15.00	15.10	46,400	+0.02(+0.13%)
Jul 17, 2006	15.00	15.10	15.00	15.08	13,900	+0.00(+0.00%)
Jul 14, 2006	15.15	15.15	15.02	15.08	210,000	-0.08(-0.53%)
Jul 13, 2006	15.31	15.31	15.15	15.16	9,700	-0.17(-1.11%)
Jul 12, 2006	15.43	15.43	15.33	15.33	41,100	-0.15(-0.97%)
Jul 11, 2006	15.42	15.48	15.34	15.48	14,600	+0.04(+0.26%)
Jul 10, 2006	15.43	15.48	15.41	15.44	16,100	+0.08(+0.52%)
Jul 07, 2006	15.35	15.46	15.34	15.36	33,300	-0.10(-0.65%)
Jul 06, 2006	15.45	15.49	15.42	15.46	76,400	+0.10(+0.65%)
Jul 05, 2006	15.34	15.40	15.31	15.36	2,800	-0.09(-0.58%)
Jul 03, 2006	15.40	15.45	15.37	15.45	6,800	+0.05(+0.32%)
Jun 30, 2006	15.40	15.40	15.36	15.40	5,900	+0.00(+0.00%)
Jun 29, 2006	15.22	15.40	15.21	15.40	9,100	+0.31(+2.05%)
Jun 28, 2006	15.09	15.14	15.07	15.09	13,500	+0.02(+0.13%)
Jun 27, 2006	15.09	15.15	15.07	15.07	3,500	-0.06(-0.40%)
Jun 26, 2006	15.08	15.21	15.07	15.13	21,000	+0.02(+0.13%)
Jun 23, 2006	15.09	15.16	15.09	15.11	6,000	-0.04(-0.26%)
Jun 22, 2006	15.06	15.16	15.06	15.15	12,100	-0.03(-0.20%)
Jun 21, 2006	15.18	15.24	15.15	15.18	9,600	+0.06(+0.40%)
Jun 20, 2006	15.16	15.17	15.10	15.12	6,100	+0.01(+0.07%)
Jun 19, 2006	15.30	15.30	15.08	15.11	23,100	-0.12(-0.79%)
Jun 16, 2006	15.24	15.24	15.20	15.23	16,100	-0.10(-0.65%)
Jun 15, 2006	15.19	15.36	15.13	15.33	3,500	+0.25(+1.66%)
Jun 14, 2006	15.15	15.15	14.92	15.08	19,400	+0.02(+0.13%)
Jun 13, 2006	15.07	15.18	15.05	15.06	5,500	-0.09(-0.59%)
Jun 12, 2006	15.41	15.41	15.15	15.15	28,100	-0.17(-1.11%)
Jun 09, 2006	15.44	15.44	15.25	15.32	7,700	-0.01(-0.07%)
Jun 08, 2006	15.36	15.36	15.08	15.33	13,600	+0.03(+0.20%)
Jun 07, 2006	15.42	15.45	15.29	15.30	28,800	+0.05(+0.33%)
Jun 06, 2006	15.32	15.35	15.22	15.25	9,900	-0.11(-0.72%)
Jun 05, 2006	15.45	15.51	15.36	15.36	12,300	-0.22(-1.41%)
Jun 02, 2006	15.64	15.64	15.51	15.58	4,400	+0.03(+0.19%)

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.