Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	19.40	19.69	19.19	19.48	211,503	+0.16(+0.82%)
Aug 30, 2006	19.37	19.48	19.22	19.33	125,911	+0.01(+0.05%)
Aug 29, 2006	18.83	19.34	18.72	19.32	173,204	+0.51(+2.74%)
Aug 28, 2006	18.46	18.81	18.39	18.80	253,137	+0.30(+1.60%)
Aug 25, 2006	18.28	18.57	18.15	18.51	170,476	+0.14(+0.75%)
Aug 24, 2006	18.58	18.71	18.15	18.37	181,490	-0.14(-0.75%)
Aug 23, 2006	18.77	18.89	18.41	18.51	186,846	-0.20(-1.06%)
Aug 22, 2006	18.82	18.99	18.60	18.70	256,067	-0.19(-1.00%)
Aug 21, 2006	19.32	19.32	18.78	18.89	179,773	-0.47(-2.45%)
Aug 18, 2006	19.40	19.40	19.08	19.37	156,631	+0.06(+0.31%)
Aug 17, 2006	19.05	19.40	18.99	19.31	110,248	+0.20(+1.04%)
Aug 16, 2006	18.86	19.16	18.71	19.11	163,301	+0.44(+2.33%)
Aug 15, 2006	18.30	18.67	18.24	18.67	226,863	+0.71(+3.97%)
Aug 14, 2006	18.05	18.36	17.84	17.96	289,617	+0.10(+0.55%)
Aug 11, 2006	18.42	18.42	17.74	17.86	339,739	-0.70(-3.78%)
Aug 10, 2006	17.88	18.61	17.64	18.56	684,431	+0.62(+3.47%)
Aug 09, 2006	18.54	18.68	17.92	17.94	616,119	-0.44(-2.37%)
Aug 08, 2006	18.92	18.92	18.38	18.38	409,567	-0.54(-2.88%)
Aug 07, 2006	19.54	19.60	18.81	18.92	304,270	-0.64(-3.29%)
Aug 04, 2006	19.99	20.25	19.16	19.56	318,922	-0.42(-2.08%)
Aug 03, 2006	19.37	19.98	19.00	19.98	405,727	+0.58(+3.01%)
Aug 02, 2006	19.11	19.41	19.03	19.40	320,539	+0.40(+2.08%)
Aug 01, 2006	18.85	19.10	18.68	19.00	355,807	+0.12(+0.63%)
Jul 31, 2006	18.72	18.96	18.41	18.88	365,407	+0.02(+0.10%)
Jul 28, 2006	18.62	18.90	18.59	18.86	342,064	+0.34(+1.82%)
Jul 27, 2006	18.55	18.82	18.51	18.52	742,031	-0.03(-0.16%)
Jul 26, 2006	20.88	20.88	18.54	18.55	1,292,163	-2.33(-11.14%)
Jul 25, 2006	20.24	20.89	20.19	20.88	271,630	+0.59(+2.93%)
Jul 24, 2006	19.79	20.29	19.80	20.29	342,771	+0.50(+2.55%)
Jul 21, 2006	20.50	20.50	19.63	19.78	388,144	-0.72(-3.52%)
Jul 20, 2006	21.67	21.73	20.47	20.50	250,712	-1.11(-5.13%)
Jul 19, 2006	20.60	21.64	20.56	21.61	255,461	+0.95(+4.60%)
Jul 18, 2006	20.77	21.13	20.32	20.66	236,766	-0.01(-0.05%)
Jul 17, 2006	20.93	21.26	20.53	20.67	171,284	-0.31(-1.46%)
Jul 14, 2006	21.16	21.19	20.71	20.98	239,697	-0.17(-0.80%)
Jul 13, 2006	21.15	21.31	21.06	21.15	436,447	-0.01(-0.05%)
Jul 12, 2006	21.18	21.37	21.14	21.16	343,781	-0.12(-0.56%)
Jul 11, 2006	21.14	21.37	20.98	21.28	279,815	+0.14(+0.66%)
Jul 10, 2006	21.32	21.48	21.03	21.14	376,421	-0.18(-0.84%)
Jul 07, 2006	21.70	21.76	21.13	21.32	303,663	-0.46(-2.09%)
Jul 06, 2006	22.08	22.20	21.67	21.77	292,548	-0.22(-0.99%)
Jul 05, 2006	22.81	22.81	21.75	21.99	558,519	-1.05(-4.55%)
Jul 03, 2006	22.51	23.04	22.51	23.04	315,284	+0.62(+2.78%)
Jun 30, 2006	21.93	22.41	21.39	22.41	1,007,497	+0.65(+3.00%)
Jun 29, 2006	21.15	21.77	20.95	21.76	426,241	+0.72(+3.43%)
Jun 28, 2006	21.02	21.06	20.84	21.04	483,335	+0.06(+0.28%)
Jun 27, 2006	21.11	21.18	20.84	20.98	367,327	-0.07(-0.33%)
Jun 26, 2006	20.68	21.15	20.68	21.05	283,554	+0.40(+1.92%)
Jun 23, 2006	20.24	20.76	20.24	20.65	592,675	+0.35(+1.71%)
Jun 22, 2006	20.39	20.42	20.04	20.31	602,578	-0.21(-1.01%)
Jun 21, 2006	19.79	20.57	19.79	20.51	407,849	+0.70(+3.55%)
Jun 20, 2006	19.72	20.05	19.69	19.81	396,329	+0.02(+0.10%)
Jun 19, 2006	19.84	19.89	19.73	19.79	458,072	-0.10(-0.50%)
Jun 16, 2006	19.99	20.00	19.76	19.89	1,372,096	-0.16(-0.79%)
Jun 15, 2006	19.48	20.12	19.46	20.05	318,316	+0.72(+3.74%)
Jun 14, 2006	19.05	19.37	19.05	19.33	238,889	+0.25(+1.30%)
Jun 13, 2006	19.07	19.34	18.76	19.08	321,449	-0.08(-0.41%)
Jun 12, 2006	19.81	19.81	19.09	19.16	291,941	-0.65(-3.30%)
Jun 09, 2006	20.16	20.16	19.73	19.81	206,451	-0.35(-1.72%)
Jun 08, 2006	19.93	20.25	19.43	20.16	272,438	+0.05(+0.25%)
Jun 07, 2006	20.03	20.63	19.90	20.11	207,663	+0.09(+0.45%)
Jun 06, 2006	20.30	20.36	19.87	20.02	340,143	-0.28(-1.37%)
Jun 05, 2006	20.36	20.58	20.11	20.30	407,142	-0.19(-0.92%)
Jun 02, 2006	20.70	20.73	20.18	20.48	280,219	-0.08(-0.39%)

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.