Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	21.59	21.64	21.25	21.26	516,012	-0.24(-1.14%)
Aug 30, 2006	21.62	21.71	21.35	21.51	380,452	-0.06(-0.26%)
Aug 29, 2006	21.22	21.60	21.07	21.56	502,802	+0.33(+1.56%)
Aug 28, 2006	20.92	21.40	20.87	21.23	516,148	+0.27(+1.28%)
Aug 25, 2006	21.12	21.41	20.87	20.96	334,961	-0.21(-1.01%)
Aug 24, 2006	21.35	21.35	21.03	21.18	370,167	+0.01(+0.04%)
Aug 23, 2006	21.25	21.37	20.93	21.17	308,293	-0.01(-0.04%)
Aug 22, 2006	21.09	21.42	21.03	21.18	574,823	+0.13(+0.64%)
Aug 21, 2006	21.04	21.10	20.77	21.04	579,698	-0.01(-0.04%)
Aug 18, 2006	21.12	21.15	20.72	21.05	685,672	-0.19(-0.89%)
Aug 17, 2006	21.40	21.40	21.08	21.24	680,007	-0.15(-0.70%)
Aug 16, 2006	21.41	21.43	21.17	21.39	451,381	+0.07(+0.33%)
Aug 15, 2006	21.37	21.48	20.92	21.32	620,630	+0.04(+0.19%)
Aug 14, 2006	20.88	21.37	20.65	21.28	429,671	+0.58(+2.82%)
Aug 11, 2006	21.06	21.06	20.52	20.70	293,647	-0.37(-1.76%)
Aug 10, 2006	20.84	21.17	20.59	21.07	487,134	+0.10(+0.49%)
Aug 09, 2006	21.05	21.41	20.90	20.96	432,969	+0.13(+0.61%)
Aug 08, 2006	21.33	21.42	20.74	20.84	543,436	-0.50(-2.33%)
Aug 07, 2006	20.77	21.39	20.77	21.34	935,234	+0.43(+2.08%)
Aug 04, 2006	21.33	21.41	20.72	20.90	419,634	-0.28(-1.34%)
Aug 03, 2006	20.66	21.30	20.63	21.18	722,139	+0.32(+1.55%)
Aug 02, 2006	20.55	21.05	20.44	20.86	1,098,340	+0.41(+2.01%)
Aug 01, 2006	20.43	20.76	20.32	20.45	602,075	-0.12(-0.58%)
Jul 31, 2006	20.54	20.62	20.43	20.57	889,937	-0.03(-0.15%)
Jul 28, 2006	20.13	20.70	20.09	20.60	915,990	+0.47(+2.36%)
Jul 27, 2006	19.61	20.43	19.57	20.13	1,554,859	-0.17(-0.86%)
Jul 26, 2006	19.83	20.51	19.77	20.30	1,966,251	+0.58(+2.96%)
Jul 25, 2006	19.75	19.96	19.53	19.72	795,406	+0.04(+0.20%)
Jul 24, 2006	19.51	19.79	19.44	19.68	721,578	+0.32(+1.63%)
Jul 21, 2006	19.34	19.57	19.23	19.36	573,052	-0.04(-0.20%)
Jul 20, 2006	19.79	19.83	19.37	19.40	833,934	-0.35(-1.76%)
Jul 19, 2006	19.48	19.89	19.48	19.75	1,110,261	+0.21(+1.05%)
Jul 18, 2006	18.80	19.63	18.74	19.54	1,942,856	+0.89(+4.79%)
Jul 17, 2006	18.56	18.92	18.48	18.65	499,331	+0.06(+0.30%)
Jul 14, 2006	18.63	18.80	18.31	18.59	591,562	-0.04(-0.21%)
Jul 13, 2006	18.47	18.99	18.47	18.63	704,869	+0.11(+0.60%)
Jul 12, 2006	18.90	18.96	18.48	18.52	817,454	-0.46(-2.41%)
Jul 11, 2006	18.79	19.03	18.60	18.98	242,167	+0.13(+0.67%)
Jul 10, 2006	18.97	19.17	18.79	18.85	449,802	-0.13(-0.67%)
Jul 07, 2006	19.49	19.67	18.98	18.98	726,625	-0.62(-3.18%)
Jul 06, 2006	19.42	19.68	19.42	19.61	536,885	+0.08(+0.40%)
Jul 05, 2006	19.47	19.63	19.18	19.53	479,058	-0.03(-0.16%)
Jul 03, 2006	19.69	19.71	19.46	19.56	227,733	+0.02(+0.08%)
Jun 30, 2006	19.76	19.82	19.51	19.54	595,594	-0.16(-0.80%)
Jun 29, 2006	18.85	19.75	18.85	19.70	614,135	+0.89(+4.75%)
Jun 28, 2006	19.04	19.04	18.63	18.81	652,588	-0.13(-0.71%)
Jun 27, 2006	19.20	19.31	18.88	18.94	547,024	-0.21(-1.07%)
Jun 26, 2006	19.17	19.38	19.05	19.15	618,312	+0.08(+0.41%)
Jun 23, 2006	18.95	19.27	18.88	19.07	681,393	+0.06(+0.33%)
Jun 22, 2006	19.10	19.26	18.96	19.00	402,294	-0.16(-0.82%)
Jun 21, 2006	18.99	19.34	18.99	19.16	562,250	+0.06(+0.33%)
Jun 20, 2006	19.19	19.35	19.01	19.10	286,693	-0.12(-0.62%)
Jun 19, 2006	19.49	19.87	19.10	19.22	1,270,683	-0.10(-0.53%)
Jun 16, 2006	19.36	19.55	19.00	19.32	1,170,255	-0.04(-0.20%)
Jun 15, 2006	18.74	19.44	18.59	19.36	618,297	+0.81(+4.39%)
Jun 14, 2006	18.49	18.60	18.21	18.55	375,441	+0.11(+0.60%)
Jun 13, 2006	18.54	18.89	18.21	18.44	433,650	-0.09(-0.47%)
Jun 12, 2006	19.10	19.19	18.51	18.52	447,852	-0.53(-2.78%)
Jun 09, 2006	19.02	19.46	19.02	19.05	661,618	+0.10(+0.54%)
Jun 08, 2006	18.85	19.00	18.43	18.95	658,965	+0.06(+0.33%)
Jun 07, 2006	18.67	19.12	18.58	18.89	696,376	+0.28(+1.53%)
Jun 06, 2006	18.55	18.66	18.38	18.60	725,222	+0.13(+0.68%)
Jun 05, 2006	18.84	19.00	18.44	18.48	873,546	-0.36(-1.93%)
Jun 02, 2006	18.89	19.04	18.63	18.84	464,977	+0.12(+0.63%)

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.