Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	19.76	20.05	19.71	20.05	175,812	+0.29(+1.49%)
Aug 30, 2006	19.83	19.90	19.63	19.75	302,040	+0.03(+0.17%)
Aug 29, 2006	19.70	19.81	19.55	19.72	151,239	+0.06(+0.31%)
Aug 28, 2006	19.14	20.10	19.11	19.66	335,096	+0.66(+3.49%)
Aug 25, 2006	18.97	19.11	18.81	18.99	82,494	+0.08(+0.43%)
Aug 24, 2006	18.80	18.92	18.71	18.91	877,453	+0.11(+0.58%)
Aug 23, 2006	18.86	18.86	18.57	18.80	321,932	-0.05(-0.29%)
Aug 22, 2006	18.27	19.01	18.27	18.86	212,817	+0.60(+3.30%)
Aug 21, 2006	18.29	18.36	18.04	18.25	161,332	+0.21(+1.17%)
Aug 18, 2006	17.72	18.25	17.72	18.04	283,903	+0.29(+1.62%)
Aug 17, 2006	17.43	17.94	17.43	17.76	740,694	+0.73(+4.30%)
Aug 16, 2006	15.93	17.19	15.91	17.02	896,760	+1.16(+7.33%)
Aug 15, 2006	15.57	15.91	15.55	15.86	173,472	+0.28(+1.80%)
Aug 14, 2006	15.46	15.75	15.44	15.58	202,432	+0.14(+0.89%)
Aug 11, 2006	15.59	15.59	15.35	15.44	96,389	+0.12(+0.76%)
Aug 10, 2006	15.31	15.36	15.04	15.33	88,198	-0.12(-0.75%)
Aug 09, 2006	15.68	15.76	15.14	15.44	69,330	-0.25(-1.61%)
Aug 08, 2006	15.66	15.96	15.62	15.70	42,124	-0.05(-0.35%)
Aug 07, 2006	15.96	15.96	15.62	15.75	22,963	-0.24(-1.50%)
Aug 04, 2006	15.99	16.13	15.87	15.99	105,750	+0.00(+0.00%)
Aug 03, 2006	16.17	16.17	15.90	15.99	122,132	-0.18(-1.10%)
Aug 02, 2006	15.76	16.17	15.70	16.17	161,039	+0.48(+3.05%)
Aug 01, 2006	15.69	15.90	15.52	15.69	144,803	+0.10(+0.66%)
Jul 31, 2006	15.59	15.64	15.52	15.59	15,796	-0.07(-0.44%)
Jul 28, 2006	15.66	15.72	15.59	15.66	83,225	+0.01(+0.04%)
Jul 27, 2006	15.59	15.72	15.55	15.65	43,587	+0.10(+0.62%)
Jul 26, 2006	15.52	15.66	15.46	15.55	89,515	+0.03(+0.22%)
Jul 25, 2006	15.38	15.55	15.34	15.52	50,169	+0.07(+0.44%)
Jul 24, 2006	15.55	15.57	15.38	15.45	65,381	-0.07(-0.44%)
Jul 21, 2006	15.69	15.69	15.38	15.52	218,376	+0.00(+0.00%)
Jul 20, 2006	15.28	15.76	15.26	15.52	148,460	+0.21(+1.34%)
Jul 19, 2006	15.01	15.39	15.01	15.31	66,112	+0.29(+1.91%)
Jul 18, 2006	15.21	15.23	14.72	15.03	188,976	-0.17(-1.12%)
Jul 17, 2006	15.28	15.37	14.96	15.20	240,754	-0.18(-1.20%)
Jul 14, 2006	15.55	15.55	15.31	15.38	88,783	-0.26(-1.66%)
Jul 13, 2006	15.69	15.83	15.60	15.64	218,522	-0.16(-0.99%)
Jul 12, 2006	15.72	15.88	15.66	15.80	148,753	-0.23(-1.45%)
Jul 11, 2006	16.17	16.31	15.94	16.03	360,400	-0.14(-0.85%)
Jul 10, 2006	15.76	16.24	15.76	16.17	228,029	+0.31(+1.98%)
Jul 07, 2006	16.03	16.03	15.68	15.85	98,144	-0.21(-1.28%)
Jul 06, 2006	15.79	16.07	15.52	16.06	188,098	+0.27(+1.73%)
Jul 05, 2006	15.66	15.85	15.45	15.79	198,191	-0.08(-0.47%)
Jul 03, 2006	15.42	15.86	15.42	15.86	160,308	+0.38(+2.43%)
Jun 30, 2006	15.42	15.52	15.35	15.49	524,073	+0.07(+0.44%)
Jun 29, 2006	15.07	15.54	15.05	15.42	2,792,229	+0.36(+2.36%)
Jun 28, 2006	15.49	15.49	14.75	15.06	240,462	-0.49(-3.17%)
Jun 27, 2006	15.31	15.58	15.25	15.55	117,305	+0.24(+1.56%)
Jun 26, 2006	15.44	15.47	15.09	15.31	61,724	-0.14(-0.88%)
Jun 23, 2006	15.11	15.67	15.04	15.45	78,252	+0.27(+1.80%)
Jun 22, 2006	15.01	15.31	15.01	15.18	79,276	+0.10(+0.68%)
Jun 21, 2006	15.34	15.36	14.90	15.08	55,142	-0.37(-2.39%)
Jun 20, 2006	15.68	15.76	15.44	15.44	38,321	-0.23(-1.48%)
Jun 19, 2006	15.38	15.79	15.35	15.68	174,642	+0.33(+2.14%)
Jun 16, 2006	15.14	15.66	15.14	15.35	87,174	+0.21(+1.40%)
Jun 15, 2006	14.94	15.34	14.74	15.14	130,323	-0.47(-3.02%)
Jun 14, 2006	15.61	15.90	15.53	15.61	62,163	+0.00(+0.00%)
Jun 13, 2006	15.55	15.84	15.52	15.61	333,926	-0.01(-0.09%)
Jun 12, 2006	16.04	16.11	15.52	15.62	274,834	-0.37(-2.31%)
Jun 09, 2006	16.00	16.10	15.96	15.99	45,050	-0.02(-0.13%)
Jun 08, 2006	16.10	16.11	15.90	16.01	183,857	-0.12(-0.76%)
Jun 07, 2006	16.24	16.42	16.11	16.13	142,756	-0.02(-0.13%)
Jun 06, 2006	16.41	16.46	15.59	16.16	219,692	-0.31(-1.91%)
Jun 05, 2006	16.51	16.55	16.34	16.47	119,792	+0.13(+0.79%)
Jun 02, 2006	16.48	16.53	16.27	16.34	118,183	-0.24(-1.44%)

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.