Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	19.02	19.02	19.02	19.02	226	+0.22(+1.17%)
Aug 30, 2006	18.57	18.80	18.57	18.80	1,359	+0.43(+2.36%)
Aug 29, 2006	18.36	18.36	18.36	18.36	0	+0.00(+0.00%)
Aug 28, 2006	18.05	18.36	18.05	18.36	73,741	+0.44(+2.46%)
Aug 25, 2006	17.92	18.26	17.88	17.92	137,402	+0.00(+0.00%)
Aug 24, 2006	17.92	18.18	17.92	17.92	91,299	-0.22(-1.22%)
Aug 23, 2006	18.16	18.16	18.14	18.14	1,019	-0.18(-0.96%)
Aug 22, 2006	18.32	18.32	18.32	18.32	0	+0.00(+0.00%)
Aug 21, 2006	18.32	18.32	18.32	18.32	566	-0.22(-1.19%)
Aug 18, 2006	18.57	18.57	18.54	18.54	792	-0.25(-1.32%)
Aug 17, 2006	18.97	19.20	18.78	18.79	6,909	+0.03(+0.14%)
Aug 16, 2006	18.54	18.76	18.40	18.76	1,019	+0.40(+2.16%)
Aug 15, 2006	18.59	18.60	18.36	18.36	1,925	-0.01(-0.05%)
Aug 14, 2006	18.58	18.68	18.36	18.37	4,191	-0.30(-1.61%)
Aug 11, 2006	18.76	18.76	18.67	18.67	226	-0.31(-1.63%)
Aug 10, 2006	18.98	19.02	18.85	18.98	3,398	-0.22(-1.15%)
Aug 09, 2006	19.20	19.21	19.20	19.20	906	-0.06(-0.32%)
Aug 08, 2006	19.26	19.26	19.26	19.26	453	+0.11(+0.55%)
Aug 07, 2006	18.94	19.16	18.94	19.16	1,132	-0.01(-0.05%)
Aug 04, 2006	19.86	19.86	19.16	19.17	792	-0.17(-0.87%)
Aug 03, 2006	18.89	19.33	18.89	19.33	2,038	+0.43(+2.29%)
Aug 02, 2006	18.90	18.90	18.90	18.90	113	+0.05(+0.28%)
Aug 01, 2006	18.98	18.98	18.76	18.85	3,058	-0.57(-2.95%)
Jul 31, 2006	19.42	19.42	19.33	19.42	1,359	-0.13(-0.68%)
Jul 28, 2006	19.70	19.70	19.42	19.55	4,304	+0.07(+0.36%)
Jul 27, 2006	20.76	20.76	19.48	19.48	6,569	-1.70(-8.04%)
Jul 26, 2006	21.19	21.19	21.19	21.19	226	-0.57(-2.60%)
Jul 25, 2006	21.19	21.92	21.19	21.75	4,417	+0.98(+4.72%)
Jul 24, 2006	19.95	20.92	19.95	20.77	3,284	+1.25(+6.42%)
Jul 21, 2006	20.22	20.22	19.52	19.52	566	-0.92(-4.49%)
Jul 20, 2006	20.87	20.87	20.44	20.44	566	-0.65(-3.10%)
Jul 19, 2006	20.55	21.09	20.55	21.09	2,492	+0.76(+3.73%)
Jul 18, 2006	20.44	20.53	20.30	20.33	2,038	+0.10(+0.48%)
Jul 17, 2006	20.23	20.23	20.23	20.23	0	+0.00(+0.00%)
Jul 14, 2006	20.08	20.23	20.08	20.23	453	-0.07(-0.35%)
Jul 13, 2006	20.31	20.31	20.30	20.30	339	-0.14(-0.69%)
Jul 12, 2006	20.66	20.66	20.45	20.45	226	-0.31(-1.49%)
Jul 11, 2006	21.06	21.06	20.58	20.75	1,246	-0.52(-2.45%)
Jul 10, 2006	20.83	21.29	20.83	21.28	3,398	+0.27(+1.30%)
Jul 07, 2006	21.00	21.00	21.00	21.00	0	+0.00(+0.00%)
Jul 06, 2006	20.88	21.44	20.88	21.00	3,284	+0.34(+1.67%)
Jul 05, 2006	21.14	21.14	20.66	20.66	566	-0.71(-3.35%)
Jul 03, 2006	21.37	21.37	21.37	21.37	0	+0.00(+0.00%)
Jun 30, 2006	21.41	21.41	21.19	21.37	5,550	+0.20(+0.96%)
Jun 29, 2006	21.17	21.17	21.17	21.17	0	+0.30(+1.44%)
Jun 28, 2006	20.87	20.87	20.87	20.87	0	+0.00(+0.00%)
Jun 27, 2006	20.88	21.09	20.70	20.87	2,831	+0.21(+1.03%)
Jun 23, 2006	20.53	20.66	20.53	20.66	226	+0.35(+1.74%)
Jun 22, 2006	20.30	20.30	20.30	20.30	113	-0.19(-0.90%)
Jun 21, 2006	20.30	20.61	20.30	20.49	1,359	+0.06(+0.30%)
Jun 20, 2006	20.43	20.43	20.43	20.43	113	-0.22(-1.07%)
Jun 19, 2006	20.92	20.92	20.48	20.65	3,624	-0.48(-2.26%)
Jun 16, 2006	21.19	21.22	21.13	21.13	3,851	-0.06(-0.29%)
Jun 15, 2006	21.19	21.28	21.19	21.19	1,246	+0.22(+1.05%)
Jun 14, 2006	20.97	20.97	20.97	20.97	113	-0.21(-1.00%)
Jun 13, 2006	20.96	21.27	20.96	21.18	3,398	+0.43(+2.09%)
Jun 12, 2006	20.97	20.97	20.53	20.75	453	-0.43(-2.04%)
Jun 09, 2006	21.27	21.28	21.18	21.18	566	-0.01(-0.04%)
Jun 08, 2006	21.05	21.19	20.30	21.19	2,831	-0.31(-1.44%)
Jun 07, 2006	22.16	22.16	21.50	21.50	1,472	-0.49(-2.21%)
Jun 06, 2006	22.07	22.07	21.98	21.98	1,472	-0.31(-1.39%)
Jun 05, 2006	22.60	22.60	21.89	22.29	4,417	-0.49(-2.13%)
Jun 02, 2006	22.95	23.17	22.73	22.78	2,718	+0.57(+2.58%)

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.