Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	17.82	17.82	17.52	17.62	533,736	-0.12(-0.66%)
Aug 30, 2006	17.92	17.99	17.70	17.74	319,322	-0.21(-1.15%)
Aug 29, 2006	17.94	17.97	17.51	17.95	422,523	+0.05(+0.28%)
Aug 28, 2006	17.74	17.93	17.63	17.90	177,665	+0.26(+1.49%)
Aug 25, 2006	17.55	17.84	17.53	17.63	106,455	-0.02(-0.10%)
Aug 24, 2006	17.71	17.82	17.62	17.65	275,453	+0.01(+0.06%)
Aug 23, 2006	18.12	18.12	17.55	17.64	230,839	-0.44(-2.41%)
Aug 22, 2006	17.81	18.09	17.72	18.07	225,825	+0.20(+1.12%)
Aug 21, 2006	17.96	18.09	17.81	17.87	223,322	-0.25(-1.36%)
Aug 18, 2006	18.29	18.29	17.96	18.12	193,181	-0.08(-0.43%)
Aug 17, 2006	18.04	18.30	18.00	18.20	254,351	+0.06(+0.34%)
Aug 16, 2006	18.22	18.26	17.95	18.14	235,248	+0.01(+0.03%)
Aug 15, 2006	18.03	18.14	17.97	18.13	214,706	+0.39(+2.17%)
Aug 14, 2006	17.91	18.11	17.72	17.74	183,928	-0.06(-0.31%)
Aug 11, 2006	17.93	18.00	17.73	17.80	97,288	-0.21(-1.18%)
Aug 10, 2006	17.66	18.14	17.64	18.01	338,157	+0.28(+1.61%)
Aug 09, 2006	18.06	18.16	17.65	17.73	338,073	-0.15(-0.81%)
Aug 08, 2006	18.03	18.16	17.83	17.87	385,657	-0.08(-0.44%)
Aug 07, 2006	17.90	18.11	17.88	17.95	292,944	-0.06(-0.34%)
Aug 04, 2006	18.14	18.29	17.94	18.01	584,321	+0.02(+0.12%)
Aug 03, 2006	17.64	18.04	17.64	17.99	286,611	+0.20(+1.10%)
Aug 02, 2006	17.62	17.90	17.60	17.79	360,286	+0.20(+1.14%)
Aug 01, 2006	17.55	17.75	17.52	17.59	450,949	-0.11(-0.60%)
Jul 31, 2006	17.57	17.74	17.25	17.70	378,375	+0.07(+0.38%)
Jul 28, 2006	17.34	17.83	17.31	17.63	342,600	+0.45(+2.63%)
Jul 27, 2006	17.29	17.53	17.18	17.18	318,792	+0.02(+0.13%)
Jul 26, 2006	17.19	17.33	17.06	17.16	367,962	-0.13(-0.77%)
Jul 25, 2006	17.30	17.43	16.99	17.29	396,578	-0.01(-0.06%)
Jul 24, 2006	17.09	17.47	17.06	17.30	313,323	+0.22(+1.27%)
Jul 21, 2006	16.89	17.24	16.71	17.09	350,056	+0.09(+0.56%)
Jul 20, 2006	16.91	17.24	16.78	16.99	362,539	+0.17(+1.00%)
Jul 19, 2006	15.96	16.93	16.07	16.82	475,083	+0.86(+5.38%)
Jul 18, 2006	16.09	16.13	15.84	15.96	422,830	+0.06(+0.39%)
Jul 17, 2006	15.80	16.02	15.80	15.90	226,129	+0.09(+0.56%)
Jul 14, 2006	15.84	16.01	15.81	15.81	554,688	-0.07(-0.42%)
Jul 13, 2006	16.26	16.33	15.83	15.88	399,078	-0.31(-1.93%)
Jul 12, 2006	16.62	16.77	16.19	16.19	390,355	-0.50(-2.98%)
Jul 11, 2006	16.85	16.85	16.46	16.69	361,769	-0.22(-1.32%)
Jul 10, 2006	16.65	16.97	16.65	16.91	102,500	+0.20(+1.20%)
Jul 07, 2006	17.07	17.14	16.70	16.71	165,543	-0.45(-2.60%)
Jul 06, 2006	17.09	17.23	17.01	17.16	65,344	+0.07(+0.39%)
Jul 05, 2006	17.15	17.42	16.93	17.09	126,035	-0.25(-1.42%)
Jul 03, 2006	17.16	17.34	17.15	17.34	99,092	+0.05(+0.29%)
Jun 30, 2006	17.28	17.38	17.13	17.29	527,498	+0.11(+0.62%)
Jun 29, 2006	16.71	17.20	16.67	17.18	319,966	+0.61(+3.71%)
Jun 28, 2006	16.65	16.68	16.44	16.57	149,468	+0.03(+0.17%)
Jun 27, 2006	16.93	16.96	16.49	16.54	191,655	-0.33(-1.98%)
Jun 26, 2006	16.58	16.90	16.46	16.87	154,429	+0.40(+2.41%)
Jun 23, 2006	16.57	16.65	16.38	16.48	203,692	-0.18(-1.11%)
Jun 22, 2006	16.63	16.84	16.58	16.66	205,872	-0.07(-0.43%)
Jun 21, 2006	16.60	16.91	16.60	16.73	205,761	+0.12(+0.74%)
Jun 20, 2006	16.69	16.91	16.61	16.61	154,896	-0.09(-0.53%)
Jun 19, 2006	16.90	16.96	16.70	16.70	256,263	-0.26(-1.55%)
Jun 16, 2006	17.20	17.30	16.92	16.96	1,070,066	-0.32(-1.87%)
Jun 15, 2006	17.02	17.33	16.95	17.29	255,102	+0.42(+2.48%)
Jun 14, 2006	16.96	17.02	16.68	16.87	210,066	-0.03(-0.17%)
Jun 13, 2006	16.77	17.18	16.74	16.90	225,486	+0.05(+0.30%)
Jun 12, 2006	16.96	17.01	16.67	16.85	167,756	-0.13(-0.76%)
Jun 09, 2006	17.33	17.40	16.97	16.97	132,932	-0.31(-1.81%)
Jun 08, 2006	16.80	17.37	16.59	17.29	232,518	+0.36(+2.11%)
Jun 07, 2006	16.82	17.12	16.72	16.93	155,016	+0.14(+0.83%)
Jun 06, 2006	16.77	16.83	16.55	16.79	283,601	+0.09(+0.57%)
Jun 05, 2006	17.20	17.25	16.64	16.70	306,911	-0.61(-3.52%)
Jun 02, 2006	17.24	17.45	17.12	17.30	150,731	-0.02(-0.10%)

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.