Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	24.56	24.79	24.39	24.40	72,224	-0.08(-0.31%)
Aug 30, 2006	23.83	24.58	23.41	24.48	75,029	+0.74(+3.10%)
Aug 29, 2006	23.80	23.88	23.00	23.74	73,392	+0.03(+0.14%)
Aug 28, 2006	23.18	24.03	23.18	23.71	82,157	+0.52(+2.25%)
Aug 25, 2006	23.15	23.79	22.93	23.19	42,189	+0.09(+0.37%)
Aug 24, 2006	22.81	23.36	22.77	23.10	67,315	+0.35(+1.54%)
Aug 23, 2006	23.53	23.86	22.74	22.75	46,980	-0.67(-2.85%)
Aug 22, 2006	23.24	23.54	23.02	23.42	52,707	+0.09(+0.40%)
Aug 21, 2006	23.70	23.70	23.08	23.33	42,422	-0.50(-2.12%)
Aug 18, 2006	23.78	23.93	23.51	23.83	40,085	+0.11(+0.47%)
Aug 17, 2006	23.63	24.16	23.48	23.72	133,813	+0.13(+0.54%)
Aug 16, 2006	23.46	23.75	23.23	23.59	86,715	+0.21(+0.92%)
Aug 15, 2006	23.01	23.45	23.01	23.38	111,959	+0.52(+2.28%)
Aug 14, 2006	22.78	23.29	22.75	22.85	32,489	+0.23(+1.02%)
Aug 11, 2006	23.28	23.32	22.38	22.62	50,720	-0.61(-2.61%)
Aug 10, 2006	22.24	23.43	22.12	23.23	95,597	+0.89(+3.98%)
Aug 09, 2006	22.64	22.93	22.22	22.34	68,835	-0.09(-0.38%)
Aug 08, 2006	22.79	22.92	22.16	22.43	64,744	-0.36(-1.58%)
Aug 07, 2006	23.09	23.10	22.36	22.79	84,144	-0.35(-1.52%)
Aug 04, 2006	23.52	23.52	22.72	23.14	107,050	+0.03(+0.15%)
Aug 03, 2006	22.85	23.17	22.30	23.10	104,245	+0.16(+0.71%)
Aug 02, 2006	22.62	23.39	22.62	22.94	89,403	+0.44(+1.94%)
Aug 01, 2006	22.94	22.94	22.42	22.50	102,259	-0.39(-1.72%)
Jul 31, 2006	22.76	23.23	22.46	22.90	70,003	-0.03(-0.11%)
Jul 28, 2006	22.55	23.25	22.50	22.92	46,513	+0.48(+2.14%)
Jul 27, 2006	22.65	23.02	22.14	22.44	97,233	-0.09(-0.42%)
Jul 26, 2006	22.33	23.02	21.91	22.54	84,729	+0.15(+0.69%)
Jul 25, 2006	22.18	22.68	21.97	22.38	76,080	+0.20(+0.89%)
Jul 24, 2006	21.58	22.41	21.66	22.19	69,068	+0.62(+2.86%)
Jul 21, 2006	21.93	21.93	21.13	21.57	111,608	-0.32(-1.45%)
Jul 20, 2006	22.85	23.09	21.84	21.89	126,217	-0.92(-4.05%)
Jul 19, 2006	21.22	23.04	21.22	22.81	89,053	+1.69(+7.98%)
Jul 18, 2006	20.95	21.39	20.95	21.13	123,762	+0.31(+1.48%)
Jul 17, 2006	21.01	21.08	20.67	20.82	98,285	-0.21(-1.02%)
Jul 14, 2006	21.44	21.44	20.70	21.03	84,261	-0.45(-2.11%)
Jul 13, 2006	22.34	22.34	21.27	21.49	102,843	-1.03(-4.56%)
Jul 12, 2006	23.09	23.12	22.51	22.51	76,782	-0.62(-2.66%)
Jul 11, 2006	22.97	23.27	22.80	23.13	140,007	+0.27(+1.16%)
Jul 10, 2006	22.54	23.17	22.51	22.86	69,536	+0.39(+1.71%)
Jul 07, 2006	23.19	23.27	22.33	22.48	86,131	-0.82(-3.53%)
Jul 06, 2006	23.45	23.52	23.04	23.30	82,391	+0.06(+0.26%)
Jul 05, 2006	23.28	23.45	22.87	23.24	91,857	-0.26(-1.09%)
Jul 03, 2006	23.39	23.53	23.25	23.50	42,539	+0.29(+1.25%)
Jun 30, 2006	22.64	23.69	22.50	23.21	166,887	+0.65(+2.88%)
Jun 29, 2006	21.39	22.63	21.39	22.56	109,271	+1.33(+6.29%)
Jun 28, 2006	21.41	21.55	21.02	21.22	77,483	+0.03(+0.12%)
Jun 27, 2006	21.86	22.08	21.19	21.19	59,953	-0.59(-2.71%)
Jun 26, 2006	21.50	22.16	21.45	21.79	71,990	+0.37(+1.72%)
Jun 23, 2006	21.75	22.12	21.37	21.42	78,301	-0.50(-2.30%)
Jun 22, 2006	21.33	22.19	21.17	21.92	183,131	+0.50(+2.36%)
Jun 21, 2006	19.68	21.95	19.68	21.42	364,510	+2.85(+15.35%)
Jun 20, 2006	18.63	19.04	18.41	18.57	55,979	-0.11(-0.60%)
Jun 19, 2006	18.58	18.87	18.40	18.68	93,494	+0.13(+0.69%)
Jun 16, 2006	18.92	19.06	18.23	18.55	208,375	-0.37(-1.94%)
Jun 15, 2006	17.94	19.03	17.94	18.92	62,173	+0.98(+5.44%)
Jun 14, 2006	17.47	18.10	17.34	17.94	50,369	+0.46(+2.64%)
Jun 13, 2006	17.82	18.05	17.46	17.48	53,992	-0.39(-2.16%)
Jun 12, 2006	18.74	18.74	17.76	17.87	79,236	-0.70(-3.78%)
Jun 09, 2006	18.57	19.25	18.49	18.57	49,551	+0.09(+0.46%)
Jun 08, 2006	19.01	19.01	18.21	18.48	99,921	-0.57(-3.01%)
Jun 07, 2006	19.25	19.79	18.94	19.06	79,703	-0.23(-1.20%)
Jun 06, 2006	19.10	19.62	18.41	19.29	137,202	+0.15(+0.80%)
Jun 05, 2006	19.94	20.02	19.10	19.13	71,406	-0.87(-4.36%)
Jun 02, 2006	19.92	20.19	19.47	20.01	78,067	+0.30(+1.52%)

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.