Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	18.38	18.48	18.29	18.35	523,374	+0.01(+0.04%)
Aug 30, 2006	18.48	18.48	18.21	18.35	405,645	-0.04(-0.24%)
Aug 29, 2006	18.45	18.45	18.18	18.39	1,446,325	-0.04(-0.24%)
Aug 28, 2006	18.30	18.48	18.29	18.43	387,979	+0.05(+0.28%)
Aug 25, 2006	18.52	18.52	18.38	18.38	190,550	+0.01(+0.08%)
Aug 24, 2006	18.58	18.58	18.35	18.37	187,583	-0.14(-0.76%)
Aug 23, 2006	18.54	18.66	18.43	18.51	448,259	+0.02(+0.12%)
Aug 22, 2006	18.32	18.49	18.32	18.49	645,553	+0.14(+0.77%)
Aug 21, 2006	18.23	18.35	18.18	18.35	331,609	+0.31(+1.73%)
Aug 18, 2006	18.15	18.15	17.92	18.03	229,793	-0.04(-0.21%)
Aug 17, 2006	18.09	18.17	17.96	18.07	363,974	-0.06(-0.33%)
Aug 16, 2006	18.15	18.23	18.07	18.13	435,852	+0.13(+0.72%)
Aug 15, 2006	17.80	18.00	17.80	18.00	190,820	+0.26(+1.45%)
Aug 14, 2006	17.91	17.91	17.68	17.74	496,403	-0.20(-1.12%)
Aug 11, 2006	18.00	18.06	17.89	17.95	115,975	+0.01(+0.08%)
Aug 10, 2006	17.97	18.04	17.80	17.93	567,741	-0.13(-0.70%)
Aug 09, 2006	18.11	18.25	18.03	18.06	405,240	+0.01(+0.08%)
Aug 08, 2006	18.06	18.14	17.95	18.04	910,679	+0.16(+0.91%)
Aug 07, 2006	17.97	17.98	17.84	17.88	257,034	+0.02(+0.12%)
Aug 04, 2006	17.95	18.09	17.74	17.86	275,644	-0.05(-0.29%)
Aug 03, 2006	17.82	17.98	17.73	17.91	350,489	-0.01(-0.04%)
Aug 02, 2006	17.83	18.00	17.83	17.92	547,378	+0.19(+1.09%)
Aug 01, 2006	17.61	17.72	17.49	17.72	377,595	+0.09(+0.50%)
Jul 31, 2006	17.78	17.78	17.58	17.63	281,443	+0.02(+0.13%)
Jul 28, 2006	17.52	17.66	17.49	17.61	202,957	+0.17(+0.98%)
Jul 27, 2006	17.80	17.83	17.41	17.44	422,906	-0.22(-1.26%)
Jul 26, 2006	17.43	17.67	17.35	17.66	404,836	+0.25(+1.45%)
Jul 25, 2006	17.24	17.41	17.19	17.41	294,524	+0.20(+1.16%)
Jul 24, 2006	16.83	17.21	16.83	17.21	565,718	+0.27(+1.58%)
Jul 21, 2006	17.11	17.11	16.92	16.94	1,061,582	-0.12(-0.70%)
Jul 20, 2006	17.37	17.37	17.06	17.06	261,484	-0.24(-1.41%)
Jul 19, 2006	16.94	17.33	16.94	17.31	582,980	+0.27(+1.57%)
Jul 18, 2006	17.06	17.14	16.88	17.04	790,927	+0.04(+0.26%)
Jul 17, 2006	17.26	17.31	17.00	17.00	598,218	-0.30(-1.76%)
Jul 14, 2006	17.35	17.41	17.14	17.30	1,407,217	+0.02(+0.13%)
Jul 13, 2006	17.41	17.47	17.26	17.28	1,003,729	-0.21(-1.23%)
Jul 12, 2006	17.60	17.65	17.47	17.49	328,103	-0.10(-0.55%)
Jul 11, 2006	17.46	17.64	17.43	17.59	735,366	+0.12(+0.68%)
Jul 10, 2006	17.45	17.56	17.40	17.47	838,126	-0.13(-0.76%)
Jul 07, 2006	17.60	17.72	17.54	17.60	406,319	+0.00(+0.00%)
Jul 06, 2006	17.62	17.77	17.56	17.60	436,392	-0.05(-0.29%)
Jul 05, 2006	17.80	17.80	17.54	17.66	587,025	-0.13(-0.75%)
Jul 03, 2006	17.79	17.80	17.24	17.79	289,669	+0.18(+1.01%)
Jun 30, 2006	17.66	17.72	17.50	17.61	858,085	+0.15(+0.85%)
Jun 29, 2006	17.16	17.52	17.14	17.46	824,101	+0.52(+3.06%)
Jun 28, 2006	16.97	17.03	16.80	16.94	310,302	-0.01(-0.09%)
Jun 27, 2006	17.11	17.13	16.88	16.96	578,395	-0.10(-0.61%)
Jun 26, 2006	16.92	17.06	16.86	17.06	285,623	+0.23(+1.37%)
Jun 23, 2006	16.68	16.90	16.63	16.83	440,707	+0.09(+0.53%)
Jun 22, 2006	16.78	16.84	16.69	16.74	393,103	-0.12(-0.70%)
Jun 21, 2006	16.68	16.94	16.61	16.86	630,179	+0.39(+2.39%)
Jun 20, 2006	16.55	16.68	16.47	16.47	539,421	-0.02(-0.13%)
Jun 19, 2006	16.76	16.76	16.45	16.49	624,380	-0.34(-2.03%)
Jun 16, 2006	16.90	16.91	16.73	16.83	711,632	-0.16(-0.96%)
Jun 15, 2006	16.74	17.00	16.72	17.00	1,114,985	+0.44(+2.64%)
Jun 14, 2006	16.50	16.67	16.37	16.56	1,469,924	+0.13(+0.81%)
Jun 13, 2006	16.82	16.98	16.39	16.43	2,455,853	-0.59(-3.44%)
Jun 12, 2006	17.33	17.41	16.97	17.01	1,061,717	-0.22(-1.29%)
Jun 09, 2006	17.37	17.44	17.17	17.23	587,835	+0.21(+1.22%)
Jun 08, 2006	17.11	17.11	16.63	17.03	2,544,992	-0.30(-1.71%)
Jun 07, 2006	17.42	17.59	17.25	17.32	1,121,727	-0.31(-1.77%)
Jun 06, 2006	17.63	17.67	17.43	17.63	1,436,750	-0.17(-0.96%)
Jun 05, 2006	18.15	18.20	17.80	17.80	698,281	-0.38(-2.08%)
Jun 02, 2006	18.23	18.24	18.09	18.18	1,097,184	+0.16(+0.91%)

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.