Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	20.32	20.33	20.01	20.18	500,107	+0.03(+0.14%)
Aug 30, 2006	20.06	20.22	19.98	20.16	908,095	+0.09(+0.46%)
Aug 29, 2006	19.88	20.08	19.78	20.06	836,058	+0.30(+1.51%)
Aug 28, 2006	19.49	19.81	19.40	19.77	625,188	+0.40(+2.06%)
Aug 25, 2006	19.69	19.70	19.34	19.37	558,827	-0.35(-1.77%)
Aug 24, 2006	19.46	19.79	19.46	19.72	697,661	+0.22(+1.10%)
Aug 23, 2006	19.39	19.54	19.33	19.50	750,488	+0.06(+0.33%)
Aug 22, 2006	19.30	19.51	19.17	19.44	1,246,229	+0.05(+0.26%)
Aug 21, 2006	19.41	19.51	19.33	19.39	414,100	-0.05(-0.28%)
Aug 18, 2006	19.74	19.78	19.41	19.44	631,519	-0.30(-1.53%)
Aug 17, 2006	19.67	19.74	19.52	19.74	1,121,585	+0.07(+0.37%)
Aug 16, 2006	19.57	19.69	19.49	19.67	589,170	+0.19(+0.99%)
Aug 15, 2006	19.63	19.68	19.40	19.48	448,372	-0.05(-0.23%)
Aug 14, 2006	19.65	19.74	19.38	19.52	830,601	-0.12(-0.61%)
Aug 11, 2006	19.65	19.65	19.42	19.64	651,165	-0.07(-0.35%)
Aug 10, 2006	19.53	19.80	19.28	19.71	1,980,346	+0.16(+0.80%)
Aug 09, 2006	19.42	19.63	19.42	19.56	2,019,420	+0.18(+0.92%)
Aug 08, 2006	19.56	19.58	19.12	19.38	2,583,705	-0.19(-0.96%)
Aug 07, 2006	19.18	19.59	19.13	19.57	3,335,503	+0.43(+2.25%)
Aug 04, 2006	17.77	19.14	17.77	19.13	5,619,931	+1.36(+7.65%)
Aug 03, 2006	17.84	17.87	17.62	17.77	1,743,935	-0.09(-0.51%)
Aug 02, 2006	18.06	18.18	17.82	17.87	995,630	-0.07(-0.41%)
Aug 01, 2006	17.79	18.01	17.64	17.94	701,809	+0.09(+0.49%)
Jul 31, 2006	17.86	17.89	17.79	17.85	817,940	-0.01(-0.05%)
Jul 28, 2006	18.09	18.13	17.71	17.86	1,225,055	-0.14(-0.76%)
Jul 27, 2006	18.28	18.42	17.96	18.00	1,283,994	-0.27(-1.45%)
Jul 26, 2006	18.35	18.37	18.16	18.26	2,257,795	-0.06(-0.33%)
Jul 25, 2006	18.64	18.65	18.21	18.32	2,266,963	-0.30(-1.60%)
Jul 24, 2006	18.51	19.38	18.53	18.62	3,510,792	+0.11(+0.62%)
Jul 21, 2006	18.63	18.63	18.34	18.51	740,665	-0.12(-0.66%)
Jul 20, 2006	18.07	18.96	18.07	18.63	2,635,659	+0.59(+3.25%)
Jul 19, 2006	17.90	18.23	17.71	18.04	1,294,035	+0.41(+2.31%)
Jul 18, 2006	17.94	17.94	17.47	17.64	1,393,358	-0.31(-1.71%)
Jul 17, 2006	17.59	18.00	17.59	17.94	1,046,710	+0.32(+1.79%)
Jul 14, 2006	17.86	17.86	17.51	17.63	1,192,966	-0.26(-1.43%)
Jul 13, 2006	18.08	18.14	17.88	17.88	1,155,420	-0.26(-1.44%)
Jul 12, 2006	18.28	18.39	18.06	18.15	935,818	-0.20(-1.10%)
Jul 11, 2006	18.25	18.43	18.14	18.35	835,404	+0.09(+0.50%)
Jul 10, 2006	18.18	18.40	18.15	18.26	1,349,263	+0.04(+0.23%)
Jul 07, 2006	18.06	18.33	18.01	18.21	519,098	+0.15(+0.84%)
Jul 06, 2006	18.04	18.22	18.01	18.06	769,261	+0.00(+0.03%)
Jul 05, 2006	18.11	18.22	17.93	18.06	1,017,241	-0.05(-0.30%)
Jul 03, 2006	18.18	18.22	18.04	18.11	574,544	-0.02(-0.10%)
Jun 30, 2006	17.90	18.13	17.76	18.13	1,633,261	+0.27(+1.54%)
Jun 29, 2006	17.88	17.96	17.77	17.86	1,220,034	+0.06(+0.33%)
Jun 28, 2006	17.91	17.97	17.72	17.80	1,047,583	-0.10(-0.54%)
Jun 27, 2006	18.15	18.21	17.86	17.89	893,688	-0.21(-1.14%)
Jun 26, 2006	18.17	18.31	18.05	18.10	816,194	+0.05(+0.25%)
Jun 23, 2006	18.19	18.19	17.98	18.05	1,204,536	-0.28(-1.52%)
Jun 22, 2006	18.44	18.48	18.22	18.33	783,887	-0.15(-0.82%)
Jun 21, 2006	18.12	18.60	18.09	18.48	2,028,807	+0.35(+1.95%)
Jun 20, 2006	18.29	18.33	18.09	18.13	2,105,209	-0.18(-1.00%)
Jun 19, 2006	18.20	18.68	18.20	18.31	2,205,187	+0.12(+0.65%)
Jun 16, 2006	18.12	18.31	18.09	18.20	2,314,333	+0.30(+1.69%)
Jun 15, 2006	17.60	17.99	17.50	17.89	2,477,397	+0.38(+2.17%)
Jun 14, 2006	17.83	17.84	17.39	17.51	3,673,201	-0.31(-1.72%)
Jun 13, 2006	18.23	18.24	17.77	17.82	2,113,504	-0.42(-2.29%)
Jun 12, 2006	18.50	18.53	18.18	18.24	1,494,646	-0.22(-1.19%)
Jun 09, 2006	18.83	19.02	18.40	18.46	2,995,186	-0.33(-1.73%)
Jun 08, 2006	18.95	19.19	18.61	18.78	1,920,970	-0.06(-0.34%)
Jun 07, 2006	18.39	19.10	18.39	18.85	1,885,825	+0.50(+2.72%)
Jun 06, 2006	18.43	18.43	18.18	18.35	956,774	-0.09(-0.47%)
Jun 05, 2006	18.71	18.75	18.32	18.43	1,132,063	-0.27(-1.47%)
Jun 02, 2006	18.70	18.78	18.62	18.71	743,721	+0.06(+0.32%)

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.