Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	15.49	15.78	15.49	15.68	573,944	+0.06(+0.36%)
Aug 30, 2006	15.63	15.68	15.51	15.62	432,571	+0.04(+0.27%)
Aug 29, 2006	15.68	15.68	15.35	15.58	741,961	-0.04(-0.23%)
Aug 28, 2006	15.45	15.68	15.45	15.61	266,980	+0.07(+0.45%)
Aug 25, 2006	15.51	15.64	15.44	15.54	282,568	-0.04(-0.27%)
Aug 24, 2006	15.56	15.78	15.51	15.58	178,096	-0.02(-0.14%)
Aug 23, 2006	15.75	15.92	15.53	15.61	202,941	-0.21(-1.34%)
Aug 22, 2006	15.73	15.89	15.73	15.82	283,264	-0.02(-0.13%)
Aug 21, 2006	15.91	15.94	15.78	15.84	256,973	-0.16(-0.97%)
Aug 18, 2006	15.91	16.03	15.82	15.99	273,819	+0.04(+0.27%)
Aug 17, 2006	15.76	15.99	15.76	15.95	275,173	+0.08(+0.53%)
Aug 16, 2006	15.73	15.89	15.72	15.87	400,643	+0.17(+1.08%)
Aug 15, 2006	15.35	15.72	15.35	15.70	530,383	+0.37(+2.39%)
Aug 14, 2006	15.54	15.66	15.30	15.33	937,447	-0.08(-0.55%)
Aug 11, 2006	15.44	15.50	15.37	15.42	336,282	-0.13(-0.86%)
Aug 10, 2006	15.45	15.58	15.42	15.55	433,131	+0.03(+0.18%)
Aug 09, 2006	15.71	15.79	15.48	15.52	284,698	-0.20(-1.26%)
Aug 08, 2006	15.85	15.99	15.67	15.72	212,860	-0.16(-0.98%)
Aug 07, 2006	15.91	16.02	15.81	15.87	327,252	-0.19(-1.19%)
Aug 04, 2006	15.85	16.19	15.85	16.06	447,291	+0.10(+0.62%)
Aug 03, 2006	15.68	15.99	15.68	15.97	361,571	+0.14(+0.89%)
Aug 02, 2006	15.82	15.86	15.72	15.82	285,652	+0.06(+0.40%)
Aug 01, 2006	15.63	15.79	15.54	15.76	259,886	-0.02(-0.13%)
Jul 31, 2006	15.71	15.84	15.58	15.78	496,386	-0.02(-0.13%)
Jul 28, 2006	15.58	15.89	15.56	15.80	423,565	+0.19(+1.22%)
Jul 27, 2006	15.70	15.89	15.57	15.61	247,373	-0.13(-0.85%)
Jul 26, 2006	15.71	15.89	15.63	15.75	582,447	-0.04(-0.27%)
Jul 25, 2006	15.68	15.85	15.65	15.79	516,339	+0.02(+0.13%)
Jul 24, 2006	15.63	15.95	15.63	15.77	499,635	+0.04(+0.27%)
Jul 21, 2006	15.90	15.92	15.59	15.73	733,598	-0.26(-1.63%)
Jul 20, 2006	15.94	16.13	15.92	15.99	482,885	-0.09(-0.57%)
Jul 19, 2006	15.63	16.10	15.63	16.08	942,178	+0.35(+2.24%)
Jul 18, 2006	15.34	15.76	15.34	15.73	1,066,265	+0.36(+2.34%)
Jul 17, 2006	15.51	15.74	15.20	15.37	1,471,534	-0.12(-0.77%)
Jul 14, 2006	15.87	15.95	15.44	15.49	863,280	-0.44(-2.79%)
Jul 13, 2006	16.04	16.30	15.93	15.93	518,339	-0.19(-1.18%)
Jul 12, 2006	16.11	16.28	16.10	16.12	179,396	-0.17(-1.04%)
Jul 11, 2006	16.35	16.35	16.09	16.29	340,946	+0.01(+0.04%)
Jul 10, 2006	16.13	16.34	16.13	16.28	137,018	+0.04(+0.26%)
Jul 07, 2006	16.07	16.33	16.06	16.24	292,548	+0.10(+0.61%)
Jul 06, 2006	16.14	16.36	16.09	16.14	502,103	-0.07(-0.44%)
Jul 05, 2006	16.27	16.41	16.18	16.21	464,161	-0.22(-1.33%)
Jul 03, 2006	16.39	16.43	16.22	16.43	96,886	+0.07(+0.43%)
Jun 30, 2006	16.27	16.44	16.26	16.36	337,501	-0.04(-0.26%)
Jun 29, 2006	16.07	16.40	16.07	16.40	323,881	+0.23(+1.40%)
Jun 28, 2006	15.97	16.23	15.95	16.18	633,753	+0.00(+0.00%)
Jun 27, 2006	16.15	16.25	16.12	16.18	390,712	-0.05(-0.30%)
Jun 26, 2006	15.95	16.25	15.94	16.23	558,182	+0.25(+1.55%)
Jun 23, 2006	15.89	16.07	15.85	15.98	277,071	-0.03(-0.18%)
Jun 22, 2006	16.01	16.14	15.94	16.01	215,579	-0.10(-0.61%)
Jun 21, 2006	15.97	16.15	15.97	16.11	248,820	+0.10(+0.62%)
Jun 20, 2006	15.87	16.11	15.80	16.01	346,282	+0.11(+0.71%)
Jun 19, 2006	15.99	16.14	15.89	15.89	385,515	-0.14(-0.88%)
Jun 16, 2006	16.11	16.20	15.99	16.04	340,528	-0.16(-0.96%)
Jun 15, 2006	15.85	16.23	15.80	16.19	611,979	+0.32(+2.05%)
Jun 14, 2006	15.97	16.13	15.73	15.87	645,583	-0.23(-1.45%)
Jun 13, 2006	16.01	16.23	15.97	16.10	591,834	+0.01(+0.04%)
Jun 12, 2006	16.16	16.25	16.04	16.09	305,387	-0.13(-0.78%)
Jun 09, 2006	16.25	16.30	16.11	16.22	415,543	-0.05(-0.30%)
Jun 08, 2006	16.12	16.27	16.02	16.27	817,642	+0.06(+0.35%)
Jun 07, 2006	16.19	16.43	16.09	16.21	456,721	+0.01(+0.09%)
Jun 06, 2006	16.12	16.25	15.97	16.20	552,111	+0.01(+0.09%)
Jun 05, 2006	16.38	16.50	16.14	16.18	262,160	-0.32(-1.97%)
Jun 02, 2006	16.47	16.57	16.24	16.51	310,797	+0.08(+0.47%)

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.