Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	17.36	17.50	17.25	17.29	576,597	+0.03(+0.15%)
Aug 30, 2006	17.34	17.56	17.21	17.27	418,677	+0.01(+0.05%)
Aug 29, 2006	17.37	17.69	17.15	17.26	644,735	-0.00(-0.02%)
Aug 28, 2006	17.27	17.36	17.13	17.26	713,526	-0.11(-0.62%)
Aug 25, 2006	17.83	17.96	17.23	17.37	688,520	-0.58(-3.25%)
Aug 24, 2006	18.72	18.56	17.36	17.95	2,080,541	-0.77(-4.11%)
Aug 23, 2006	19.79	19.79	18.66	18.72	369,354	-0.71(-3.67%)
Aug 22, 2006	19.75	19.76	19.40	19.43	1,350,260	-0.25(-1.25%)
Aug 21, 2006	19.92	20.01	19.66	19.68	317,581	-0.39(-1.96%)
Aug 18, 2006	19.94	20.23	19.66	20.07	245,859	+0.24(+1.20%)
Aug 17, 2006	19.17	19.97	19.17	19.84	387,514	+0.54(+2.80%)
Aug 16, 2006	18.99	19.32	18.80	19.30	157,874	+0.32(+1.71%)
Aug 15, 2006	18.91	19.18	18.47	18.97	338,853	+0.38(+2.04%)
Aug 14, 2006	18.76	19.25	18.59	18.59	195,575	-0.01(-0.07%)
Aug 11, 2006	18.68	18.69	18.45	18.61	136,183	-0.04(-0.23%)
Aug 10, 2006	18.41	18.74	18.25	18.65	300,955	+0.10(+0.54%)
Aug 09, 2006	19.20	19.52	18.52	18.55	259,599	-0.46(-2.41%)
Aug 08, 2006	19.89	19.93	18.93	19.01	334,317	-0.76(-3.82%)
Aug 07, 2006	19.74	19.97	19.43	19.76	182,901	-0.16(-0.82%)
Aug 04, 2006	20.19	20.88	19.66	19.93	308,380	-0.10(-0.47%)
Aug 03, 2006	19.21	20.15	19.21	20.02	246,797	+0.63(+3.27%)
Aug 02, 2006	19.26	19.57	19.12	19.39	130,871	+0.27(+1.40%)
Aug 01, 2006	19.47	19.61	18.96	19.12	184,052	-0.53(-2.70%)
Jul 31, 2006	19.20	19.73	19.19	19.65	255,132	+0.11(+0.57%)
Jul 28, 2006	19.04	19.74	18.88	19.54	238,512	+0.67(+3.52%)
Jul 27, 2006	19.13	19.56	18.87	18.87	247,587	-0.11(-0.57%)
Jul 26, 2006	18.93	19.25	18.61	18.98	382,663	-0.08(-0.43%)
Jul 25, 2006	18.88	19.41	18.66	19.06	376,460	+0.26(+1.38%)
Jul 24, 2006	17.72	18.99	18.01	18.80	406,739	+1.09(+6.14%)
Jul 21, 2006	18.10	18.10	17.67	17.72	420,087	-0.47(-2.57%)
Jul 20, 2006	18.89	19.02	18.11	18.18	337,420	-0.64(-3.42%)
Jul 19, 2006	18.05	18.88	17.97	18.83	544,892	+0.78(+4.31%)
Jul 18, 2006	18.14	18.44	17.62	18.05	257,385	-0.02(-0.10%)
Jul 17, 2006	18.33	18.57	18.00	18.07	388,060	-0.27(-1.46%)
Jul 14, 2006	18.71	18.71	17.96	18.33	398,457	-0.35(-1.85%)
Jul 13, 2006	19.51	19.53	18.61	18.68	538,574	-0.88(-4.48%)
Jul 12, 2006	20.33	20.50	19.52	19.56	291,473	-0.86(-4.19%)
Jul 11, 2006	20.03	20.43	19.84	20.41	230,545	+0.30(+1.50%)
Jul 10, 2006	20.16	20.49	19.96	20.11	222,362	+0.06(+0.28%)
Jul 07, 2006	20.45	20.58	19.99	20.05	241,152	-0.50(-2.44%)
Jul 06, 2006	20.50	20.96	20.50	20.55	243,109	+0.28(+1.39%)
Jul 05, 2006	21.16	21.20	20.16	20.27	512,597	-1.02(-4.79%)
Jul 03, 2006	21.09	21.29	21.03	21.29	108,680	+0.05(+0.24%)
Jun 30, 2006	21.07	21.38	21.07	21.24	1,309,460	+0.21(+0.99%)
Jun 29, 2006	19.95	21.04	19.95	21.03	392,925	+1.25(+6.33%)
Jun 28, 2006	19.82	19.95	19.43	19.78	326,704	+0.07(+0.35%)
Jun 27, 2006	20.22	20.59	19.69	19.71	290,760	-0.56(-2.77%)
Jun 26, 2006	20.07	20.36	20.00	20.27	240,108	+0.29(+1.47%)
Jun 23, 2006	19.73	20.29	19.37	19.98	335,505	+0.18(+0.92%)
Jun 22, 2006	20.43	20.30	19.76	19.80	399,482	-0.63(-3.09%)
Jun 21, 2006	19.77	20.58	19.77	20.43	272,054	+0.63(+3.18%)
Jun 20, 2006	19.90	20.01	19.69	19.80	396,954	-0.18(-0.89%)
Jun 19, 2006	20.44	20.59	19.97	19.97	296,743	-0.48(-2.32%)
Jun 16, 2006	20.56	20.68	20.28	20.45	893,087	-0.13(-0.61%)
Jun 15, 2006	19.90	20.63	19.90	20.58	485,933	+0.79(+4.02%)
Jun 14, 2006	20.23	20.23	19.68	19.78	628,664	-0.38(-1.86%)
Jun 13, 2006	20.34	20.87	19.97	20.16	532,537	-0.28(-1.35%)
Jun 12, 2006	20.61	20.81	20.43	20.43	767,816	-0.20(-0.96%)
Jun 09, 2006	20.50	20.69	20.39	20.63	477,211	+0.13(+0.65%)
Jun 08, 2006	20.32	20.61	19.95	20.50	425,454	+0.08(+0.40%)
Jun 07, 2006	20.38	20.70	20.10	20.42	557,111	+0.03(+0.17%)
Jun 06, 2006	20.55	20.72	20.13	20.38	421,597	-0.22(-1.05%)
Jun 05, 2006	21.08	21.30	20.58	20.60	429,460	-0.63(-2.97%)
Jun 02, 2006	21.24	21.47	20.51	21.23	574,074	+0.34(+1.63%)

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.