Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	17.92	17.99	17.90	17.99	190,600	+0.10(+0.56%)
Aug 30, 2006	17.88	17.94	17.79	17.89	267,400	-0.04(-0.22%)
Aug 29, 2006	17.89	17.93	17.87	17.93	203,400	+0.04(+0.22%)
Aug 28, 2006	17.92	17.95	17.84	17.89	304,500	+0.01(+0.06%)
Aug 25, 2006	17.78	17.92	17.75	17.88	286,500	+0.10(+0.56%)
Aug 24, 2006	17.89	17.94	17.74	17.78	318,800	-0.04(-0.22%)
Aug 23, 2006	17.93	17.93	17.77	17.82	296,500	-0.07(-0.39%)
Aug 22, 2006	17.89	17.94	17.86	17.89	278,800	+0.03(+0.17%)
Aug 21, 2006	17.98	17.99	17.85	17.86	296,400	-0.06(-0.33%)
Aug 18, 2006	17.85	17.95	17.85	17.92	201,300	+0.06(+0.34%)
Aug 17, 2006	17.93	17.93	17.84	17.86	229,700	+0.03(+0.17%)
Aug 16, 2006	17.85	17.85	17.77	17.83	220,100	+0.06(+0.34%)
Aug 15, 2006	17.98	17.99	17.77	17.77	301,400	-0.17(-0.95%)
Aug 14, 2006	17.94	17.98	17.89	17.94	229,600	+0.07(+0.39%)
Aug 11, 2006	17.80	17.93	17.80	17.87	119,400	+0.06(+0.34%)
Aug 10, 2006	17.85	17.99	17.80	17.81	279,900	+0.01(+0.06%)
Aug 09, 2006	17.71	17.89	17.71	17.80	222,600	-0.04(-0.22%)
Aug 08, 2006	17.78	17.90	17.74	17.84	215,900	-0.13(-0.72%)
Aug 07, 2006	17.87	18.04	17.87	17.97	233,900	-0.03(-0.17%)
Aug 04, 2006	17.99	18.00	17.91	18.00	204,500	+0.09(+0.50%)
Aug 03, 2006	17.74	17.94	17.74	17.91	219,100	+0.14(+0.79%)
Aug 02, 2006	17.74	17.82	17.70	17.77	181,700	+0.07(+0.40%)
Aug 01, 2006	17.68	17.73	17.58	17.70	166,200	+0.05(+0.28%)
Jul 31, 2006	17.70	17.75	17.63	17.65	168,400	-0.03(-0.17%)
Jul 28, 2006	17.62	17.74	17.62	17.68	131,200	+0.06(+0.34%)
Jul 27, 2006	17.45	17.69	17.45	17.62	220,700	+0.12(+0.69%)
Jul 26, 2006	17.45	17.62	17.45	17.50	254,200	-0.01(-0.06%)
Jul 25, 2006	17.60	17.60	17.46	17.51	219,400	-0.02(-0.11%)
Jul 24, 2006	17.61	17.61	17.50	17.53	218,100	+0.00(+0.00%)
Jul 21, 2006	17.45	17.54	17.45	17.53	232,900	+0.05(+0.29%)
Jul 20, 2006	17.55	17.55	17.45	17.48	297,400	-0.03(-0.17%)
Jul 19, 2006	17.40	17.54	17.40	17.51	225,000	+0.11(+0.63%)
Jul 18, 2006	17.44	17.47	17.35	17.40	244,000	-0.04(-0.23%)
Jul 17, 2006	17.30	17.44	17.29	17.44	219,800	+0.12(+0.69%)
Jul 14, 2006	17.35	17.38	17.30	17.32	155,900	-0.01(-0.06%)
Jul 13, 2006	17.26	17.37	17.26	17.33	224,800	+0.04(+0.23%)
Jul 12, 2006	17.20	17.30	17.20	17.29	196,000	+0.08(+0.46%)
Jul 11, 2006	17.25	17.30	17.21	17.21	207,600	-0.03(-0.17%)
Jul 10, 2006	17.35	17.37	17.22	17.24	185,100	-0.18(-1.03%)
Jul 07, 2006	17.50	17.53	17.42	17.42	166,400	-0.08(-0.46%)
Jul 06, 2006	17.33	17.60	17.28	17.50	273,300	+0.16(+0.92%)
Jul 05, 2006	17.30	17.47	17.30	17.34	120,500	+0.01(+0.06%)
Jul 03, 2006	17.32	17.33	17.25	17.33	67,200	+0.01(+0.06%)
Jun 30, 2006	17.36	17.46	17.32	17.32	141,900	-0.04(-0.23%)
Jun 29, 2006	17.36	17.43	17.30	17.36	145,000	+0.02(+0.12%)
Jun 28, 2006	17.33	17.39	17.31	17.34	150,800	-0.01(-0.06%)
Jun 27, 2006	17.30	17.37	17.27	17.35	210,500	+0.05(+0.29%)
Jun 26, 2006	17.38	17.38	17.22	17.30	194,400	-0.06(-0.35%)
Jun 23, 2006	17.36	17.42	17.35	17.36	191,400	-0.02(-0.12%)
Jun 22, 2006	17.36	17.42	17.35	17.38	211,500	+0.00(+0.00%)
Jun 21, 2006	17.35	17.41	17.34	17.38	223,400	+0.03(+0.17%)
Jun 20, 2006	17.32	17.45	17.30	17.35	442,000	+0.00(+0.00%)
Jun 19, 2006	17.40	17.40	17.30	17.35	201,100	+0.00(+0.00%)
Jun 16, 2006	17.30	17.35	17.25	17.35	197,600	+0.13(+0.75%)
Jun 15, 2006	17.23	17.39	17.20	17.22	237,000	-0.03(-0.17%)
Jun 14, 2006	17.24	17.31	17.20	17.25	180,300	+0.04(+0.23%)
Jun 13, 2006	17.27	17.31	17.18	17.21	217,700	-0.04(-0.23%)
Jun 12, 2006	17.25	17.39	17.25	17.25	148,600	-0.03(-0.17%)
Jun 09, 2006	17.24	17.35	17.23	17.28	192,800	+0.04(+0.23%)
Jun 08, 2006	17.20	17.26	17.16	17.24	181,400	-0.11(-0.63%)
Jun 07, 2006	17.35	17.44	17.29	17.35	252,500	-0.04(-0.23%)
Jun 06, 2006	17.38	17.40	17.26	17.39	251,100	+0.14(+0.81%)
Jun 05, 2006	17.30	17.33	17.25	17.25	219,300	+0.00(+0.00%)
Jun 02, 2006	17.17	17.28	17.13	17.25	298,100	+0.17(+1.00%)

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.