Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	18.21	18.31	18.12	18.18	528,290	+0.01(+0.04%)
Aug 30, 2006	18.31	18.31	18.04	18.17	409,456	-0.04(-0.24%)
Aug 29, 2006	18.28	18.28	18.01	18.22	1,459,912	-0.04(-0.24%)
Aug 28, 2006	18.13	18.31	18.12	18.26	391,624	+0.05(+0.28%)
Aug 25, 2006	18.34	18.34	18.21	18.21	192,340	+0.01(+0.08%)
Aug 24, 2006	18.40	18.40	18.18	18.20	189,346	-0.14(-0.76%)
Aug 23, 2006	18.37	18.49	18.26	18.34	452,470	+0.02(+0.12%)
Aug 22, 2006	18.15	18.31	18.15	18.31	651,617	+0.14(+0.77%)
Aug 21, 2006	18.06	18.17	18.01	18.17	334,724	+0.31(+1.73%)
Aug 18, 2006	17.98	17.98	17.75	17.87	231,952	-0.04(-0.20%)
Aug 17, 2006	17.93	18.00	17.79	17.90	367,394	-0.06(-0.33%)
Aug 16, 2006	17.98	18.06	17.90	17.96	439,947	+0.13(+0.72%)
Aug 15, 2006	17.64	17.84	17.64	17.83	192,613	+0.25(+1.45%)
Aug 14, 2006	17.74	17.74	17.51	17.58	501,066	-0.20(-1.12%)
Aug 11, 2006	17.83	17.90	17.73	17.78	117,065	+0.01(+0.08%)
Aug 10, 2006	17.81	17.87	17.64	17.76	573,075	-0.12(-0.70%)
Aug 09, 2006	17.94	18.08	17.87	17.89	409,047	+0.01(+0.08%)
Aug 08, 2006	17.89	17.97	17.78	17.87	919,234	+0.16(+0.91%)
Aug 07, 2006	17.80	17.81	17.68	17.71	259,449	+0.02(+0.12%)
Aug 04, 2006	17.79	17.92	17.58	17.69	278,234	-0.05(-0.29%)
Aug 03, 2006	17.65	17.81	17.57	17.74	353,782	-0.01(-0.04%)
Aug 02, 2006	17.67	17.84	17.67	17.75	552,520	+0.19(+1.09%)
Aug 01, 2006	17.45	17.56	17.32	17.56	381,142	+0.09(+0.50%)
Jul 31, 2006	17.62	17.62	17.42	17.47	284,087	+0.02(+0.13%)
Jul 28, 2006	17.36	17.50	17.33	17.45	204,864	+0.17(+0.98%)
Jul 27, 2006	17.63	17.66	17.25	17.28	426,879	-0.22(-1.26%)
Jul 26, 2006	17.26	17.51	17.19	17.50	408,639	+0.25(+1.45%)
Jul 25, 2006	17.08	17.25	17.03	17.25	297,291	+0.20(+1.16%)
Jul 24, 2006	16.68	17.05	16.68	17.05	571,033	+0.26(+1.58%)
Jul 21, 2006	16.95	16.96	16.76	16.79	1,071,555	-0.12(-0.70%)
Jul 20, 2006	17.21	17.21	16.90	16.90	263,941	-0.24(-1.41%)
Jul 19, 2006	16.78	17.17	16.78	17.15	588,457	+0.26(+1.57%)
Jul 18, 2006	16.90	16.98	16.73	16.88	798,357	+0.04(+0.26%)
Jul 17, 2006	17.10	17.15	16.84	16.84	603,838	-0.30(-1.76%)
Jul 14, 2006	17.19	17.25	16.98	17.14	1,420,436	+0.02(+0.13%)
Jul 13, 2006	17.25	17.31	17.09	17.12	1,013,158	-0.21(-1.23%)
Jul 12, 2006	17.44	17.48	17.31	17.33	331,185	-0.10(-0.55%)
Jul 11, 2006	17.30	17.48	17.27	17.43	742,275	+0.12(+0.68%)
Jul 10, 2006	17.29	17.40	17.23	17.31	846,000	-0.13(-0.76%)
Jul 07, 2006	17.44	17.56	17.38	17.44	410,136	+0.00(+0.00%)
Jul 06, 2006	17.45	17.60	17.40	17.44	440,491	-0.05(-0.29%)
Jul 05, 2006	17.63	17.63	17.38	17.49	592,540	-0.13(-0.75%)
Jul 03, 2006	17.62	17.63	17.08	17.62	292,390	+0.18(+1.01%)
Jun 30, 2006	17.50	17.55	17.34	17.45	866,146	+0.15(+0.85%)
Jun 29, 2006	17.00	17.36	16.98	17.30	831,843	+0.51(+3.06%)
Jun 28, 2006	16.81	16.87	16.65	16.79	313,217	-0.01(-0.09%)
Jun 27, 2006	16.95	16.97	16.73	16.80	583,828	-0.10(-0.61%)
Jun 26, 2006	16.76	16.90	16.71	16.90	288,307	+0.23(+1.37%)
Jun 23, 2006	16.53	16.74	16.48	16.68	444,847	+0.09(+0.53%)
Jun 22, 2006	16.62	16.68	16.54	16.59	396,796	-0.12(-0.70%)
Jun 21, 2006	16.52	16.79	16.46	16.71	636,099	+0.39(+2.39%)
Jun 20, 2006	16.40	16.53	16.32	16.32	544,489	-0.02(-0.13%)
Jun 19, 2006	16.60	16.60	16.29	16.34	630,246	-0.34(-2.03%)
Jun 16, 2006	16.74	16.75	16.57	16.68	718,317	-0.16(-0.96%)
Jun 15, 2006	16.59	16.84	16.57	16.84	1,125,459	+0.43(+2.64%)
Jun 14, 2006	16.35	16.51	16.22	16.40	1,483,733	+0.13(+0.81%)
Jun 13, 2006	16.66	16.82	16.24	16.27	2,478,924	-0.58(-3.44%)
Jun 12, 2006	17.17	17.25	16.81	16.85	1,071,691	-0.22(-1.29%)
Jun 09, 2006	17.21	17.28	17.01	17.07	593,357	+0.21(+1.22%)
Jun 08, 2006	16.95	16.95	16.48	16.87	2,568,901	-0.29(-1.71%)
Jun 07, 2006	17.26	17.43	17.09	17.16	1,132,265	-0.31(-1.77%)
Jun 06, 2006	17.47	17.51	17.26	17.47	1,450,247	-0.17(-0.96%)
Jun 05, 2006	17.98	18.04	17.63	17.64	704,841	-0.37(-2.08%)
Jun 02, 2006	18.06	18.07	17.93	18.01	1,107,491	+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.