Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	16.20	16.20	15.82	15.85	1,073,169	-0.26(-1.59%)
Aug 30, 2006	15.89	16.13	15.86	16.11	540,106	+0.11(+0.67%)
Aug 29, 2006	15.82	16.02	15.68	16.00	653,597	+0.20(+1.26%)
Aug 28, 2006	15.57	15.92	15.57	15.80	501,065	+0.27(+1.76%)
Aug 25, 2006	15.37	15.58	15.10	15.53	971,130	+0.07(+0.48%)
Aug 24, 2006	15.31	15.70	15.07	15.45	1,333,470	-0.46(-2.86%)
Aug 23, 2006	15.88	16.45	15.55	15.91	1,859,381	+0.63(+4.11%)
Aug 22, 2006	15.23	15.43	15.21	15.28	482,688	-0.02(-0.16%)
Aug 21, 2006	15.54	15.55	15.25	15.30	376,052	-0.35(-2.22%)
Aug 18, 2006	15.59	15.68	15.20	15.65	377,657	+0.12(+0.80%)
Aug 17, 2006	15.48	15.68	15.30	15.53	270,812	+0.08(+0.54%)
Aug 16, 2006	15.22	15.46	15.16	15.44	365,006	+0.24(+1.58%)
Aug 15, 2006	15.12	15.24	14.96	15.20	326,116	+0.37(+2.51%)
Aug 14, 2006	14.77	15.09	14.66	14.83	379,571	+0.19(+1.30%)
Aug 11, 2006	14.62	14.70	14.39	14.64	286,023	-0.04(-0.28%)
Aug 10, 2006	14.53	14.91	14.39	14.68	618,038	+0.10(+0.68%)
Aug 09, 2006	14.69	15.00	14.56	14.58	476,959	-0.04(-0.28%)
Aug 08, 2006	14.81	14.90	14.56	14.62	432,513	-0.19(-1.28%)
Aug 07, 2006	15.10	15.10	14.77	14.82	342,119	-0.26(-1.76%)
Aug 04, 2006	15.26	15.36	14.91	15.08	368,508	+0.01(+0.06%)
Aug 03, 2006	14.97	15.19	14.77	15.07	578,468	-0.01(-0.06%)
Aug 02, 2006	14.97	15.22	14.97	15.08	545,597	+0.10(+0.66%)
Aug 01, 2006	15.34	15.57	14.96	14.98	451,513	-0.64(-4.08%)
Jul 31, 2006	15.42	15.63	15.20	15.62	524,609	+0.12(+0.75%)
Jul 28, 2006	15.24	15.56	15.18	15.50	440,281	+0.32(+2.13%)
Jul 27, 2006	15.27	15.58	15.06	15.18	447,671	+0.02(+0.16%)
Jul 26, 2006	15.17	15.38	14.99	15.15	541,307	-0.11(-0.71%)
Jul 25, 2006	15.28	15.50	15.05	15.26	640,282	-0.06(-0.38%)
Jul 24, 2006	14.91	15.37	14.94	15.32	517,044	+0.41(+2.77%)
Jul 21, 2006	15.00	15.13	14.71	14.91	527,651	-0.17(-1.10%)
Jul 20, 2006	15.58	15.59	15.05	15.07	439,106	-0.42(-2.72%)
Jul 19, 2006	14.97	15.61	14.89	15.49	774,194	+0.52(+3.48%)
Jul 18, 2006	14.88	15.10	14.65	14.97	753,944	+0.24(+1.63%)
Jul 17, 2006	14.81	15.03	14.61	14.73	961,361	-0.07(-0.50%)
Jul 14, 2006	14.77	15.03	14.67	14.81	802,777	-0.04(-0.28%)
Jul 13, 2006	15.05	15.25	14.81	14.85	498,143	-0.26(-1.70%)
Jul 12, 2006	15.32	15.47	15.07	15.10	449,438	-0.31(-2.04%)
Jul 11, 2006	15.35	15.44	15.20	15.42	569,479	-0.03(-0.21%)
Jul 10, 2006	15.55	15.76	15.43	15.45	398,848	-0.05(-0.32%)
Jul 07, 2006	15.77	15.88	15.48	15.50	502,795	-0.35(-2.19%)
Jul 06, 2006	15.97	16.23	15.71	15.85	631,898	-0.18(-1.14%)
Jul 05, 2006	16.30	16.41	15.81	16.03	504,625	-0.42(-2.56%)
Jul 03, 2006	16.17	16.45	16.06	16.45	274,800	+0.19(+1.17%)
Jun 30, 2006	16.35	16.45	16.15	16.26	992,120	-0.17(-1.01%)
Jun 29, 2006	15.87	16.43	15.83	16.43	515,106	+0.66(+4.20%)
Jun 28, 2006	15.84	15.84	15.60	15.77	617,260	+0.01(+0.05%)
Jun 27, 2006	15.73	16.01	15.66	15.76	922,219	-0.02(-0.10%)
Jun 26, 2006	15.61	15.87	15.52	15.77	401,713	+0.23(+1.49%)
Jun 23, 2006	15.51	15.76	15.39	15.54	913,729	-0.02(-0.16%)
Jun 22, 2006	15.76	15.77	15.54	15.57	490,184	-0.24(-1.52%)
Jun 21, 2006	15.60	15.97	15.59	15.81	678,675	+0.25(+1.59%)
Jun 20, 2006	15.47	15.63	15.34	15.56	933,768	+0.01(+0.05%)
Jun 19, 2006	15.72	15.87	15.45	15.55	940,329	-0.22(-1.42%)
Jun 16, 2006	16.01	16.12	15.64	15.77	2,502,341	-0.24(-1.50%)
Jun 15, 2006	15.53	16.10	15.53	16.01	733,130	+0.50(+3.20%)
Jun 14, 2006	15.41	15.61	15.31	15.52	794,681	+0.07(+0.48%)
Jun 13, 2006	15.53	15.87	15.40	15.44	1,274,156	-0.18(-1.16%)
Jun 12, 2006	16.02	16.16	15.58	15.63	1,008,756	-0.45(-2.78%)
Jun 09, 2006	15.97	16.25	15.82	16.07	909,426	+0.16(+0.99%)
Jun 08, 2006	15.84	16.06	15.74	15.92	1,239,911	+0.07(+0.47%)
Jun 07, 2006	15.71	16.09	15.60	15.84	968,171	+0.11(+0.68%)
Jun 06, 2006	15.63	15.99	15.60	15.73	849,776	+0.09(+0.58%)
Jun 05, 2006	15.92	15.92	15.62	15.64	917,579	-0.31(-1.97%)
Jun 02, 2006	16.12	16.18	15.89	15.96	1,021,969	-0.11(-0.67%)

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.