Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	21.12	21.17	20.98	21.07	107,296	+0.08(+0.38%)
Aug 30, 2006	20.72	21.10	20.50	20.99	210,483	+0.40(+1.94%)
Aug 29, 2006	20.54	20.65	20.34	20.59	132,552	+0.07(+0.34%)
Aug 28, 2006	20.33	20.58	20.31	20.52	144,946	+0.25(+1.23%)
Aug 25, 2006	20.36	20.50	20.01	20.27	53,677	-0.09(-0.44%)
Aug 24, 2006	20.70	20.74	20.00	20.36	108,044	-0.21(-1.02%)
Aug 23, 2006	20.75	20.85	20.29	20.57	85,886	-0.23(-1.11%)
Aug 22, 2006	21.00	21.00	20.66	20.80	99,462	-0.18(-0.86%)
Aug 21, 2006	21.26	21.26	20.98	20.98	131,447	-0.29(-1.36%)
Aug 18, 2006	21.32	21.32	21.05	21.27	58,778	+0.06(+0.28%)
Aug 17, 2006	21.45	21.50	21.03	21.21	120,010	-0.39(-1.81%)
Aug 16, 2006	21.46	21.68	21.07	21.60	99,940	+0.53(+2.52%)
Aug 15, 2006	20.50	21.20	20.45	21.07	129,734	+0.67(+3.28%)
Aug 14, 2006	20.92	20.99	20.16	20.40	172,736	-0.33(-1.59%)
Aug 11, 2006	21.12	21.27	20.36	20.73	100,656	-0.48(-2.26%)
Aug 10, 2006	20.00	21.96	20.00	21.21	491,129	+1.07(+5.31%)
Aug 09, 2006	19.63	20.30	19.63	20.14	221,864	+0.43(+2.18%)
Aug 08, 2006	20.25	20.25	18.85	19.71	235,828	+0.62(+3.25%)
Aug 07, 2006	18.83	19.10	18.54	19.09	80,760	+0.26(+1.38%)
Aug 04, 2006	19.20	19.20	18.50	18.83	63,716	-0.07(-0.37%)
Aug 03, 2006	18.37	19.19	18.12	18.90	93,558	+0.50(+2.72%)
Aug 02, 2006	18.25	18.50	18.23	18.40	89,040	+0.33(+1.83%)
Aug 01, 2006	18.51	18.51	18.07	18.07	91,329	-0.44(-2.38%)
Jul 31, 2006	18.59	18.62	18.35	18.51	116,696	+0.05(+0.27%)
Jul 28, 2006	18.33	18.50	18.18	18.46	186,248	+0.42(+2.33%)
Jul 27, 2006	17.44	18.61	17.00	18.04	526,663	+0.72(+4.16%)
Jul 26, 2006	17.23	17.58	17.01	17.32	56,823	-0.05(-0.29%)
Jul 25, 2006	17.85	18.10	17.21	17.37	197,371	-0.71(-3.93%)
Jul 24, 2006	17.38	18.09	17.21	18.08	85,507	+0.84(+4.87%)
Jul 21, 2006	17.64	17.64	16.80	17.24	113,290	-0.48(-2.71%)
Jul 20, 2006	18.50	18.52	17.69	17.72	48,242	-0.70(-3.80%)
Jul 19, 2006	17.87	18.49	17.87	18.42	56,213	+0.61(+3.43%)
Jul 18, 2006	17.76	17.91	17.36	17.81	48,658	+0.21(+1.19%)
Jul 17, 2006	17.65	17.83	17.60	17.60	32,764	-0.10(-0.56%)
Jul 14, 2006	17.83	17.97	17.70	17.70	63,380	-0.15(-0.84%)
Jul 13, 2006	18.02	18.20	17.85	17.85	79,176	-0.21(-1.16%)
Jul 12, 2006	18.40	18.61	18.00	18.06	81,521	-0.46(-2.48%)
Jul 11, 2006	17.94	18.63	17.90	18.52	64,723	+0.51(+2.83%)
Jul 10, 2006	18.01	18.20	17.94	18.01	44,712	-0.03(-0.17%)
Jul 07, 2006	18.29	18.38	18.03	18.04	59,977	-0.22(-1.20%)
Jul 06, 2006	18.28	18.73	18.18	18.26	50,223	-0.03(-0.16%)
Jul 05, 2006	18.51	18.59	18.12	18.29	79,508	-0.40(-2.14%)
Jul 03, 2006	18.22	18.79	18.22	18.69	45,411	+0.39(+2.13%)
Jun 30, 2006	18.25	18.50	18.15	18.30	235,800	+0.20(+1.10%)
Jun 29, 2006	18.05	18.29	17.91	18.10	262,500	+0.12(+0.67%)
Jun 28, 2006	18.14	18.18	17.63	17.98	111,338	-0.04(-0.22%)
Jun 27, 2006	18.37	18.49	17.96	18.02	69,721	-0.28(-1.53%)
Jun 26, 2006	18.11	18.44	18.07	18.30	84,300	+0.21(+1.16%)
Jun 23, 2006	17.87	18.37	17.82	18.09	199,105	+0.24(+1.34%)
Jun 22, 2006	18.45	18.47	17.79	17.85	143,485	-0.59(-3.20%)
Jun 21, 2006	17.75	18.49	17.75	18.44	190,216	+0.74(+4.18%)
Jun 20, 2006	17.36	18.02	17.36	17.70	135,420	+0.27(+1.55%)
Jun 19, 2006	18.39	18.39	17.36	17.43	155,185	-0.87(-4.75%)
Jun 16, 2006	18.79	18.83	18.09	18.30	431,213	-0.58(-3.07%)
Jun 15, 2006	18.59	19.09	18.47	18.88	167,007	+0.48(+2.61%)
Jun 14, 2006	18.17	19.07	18.16	18.40	107,222	+0.18(+0.99%)
Jun 13, 2006	18.39	18.94	18.15	18.22	98,716	-0.24(-1.30%)
Jun 12, 2006	18.85	18.85	18.45	18.46	90,315	-0.34(-1.81%)
Jun 09, 2006	18.98	19.55	18.79	18.80	70,403	-0.12(-0.63%)
Jun 08, 2006	19.00	19.22	18.65	18.92	136,936	-0.11(-0.58%)
Jun 07, 2006	19.07	19.89	19.00	19.03	98,732	-0.01(-0.05%)
Jun 06, 2006	18.87	19.42	18.85	19.04	103,121	+0.26(+1.38%)
Jun 05, 2006	19.52	19.60	18.77	18.78	112,839	-0.84(-4.28%)
Jun 02, 2006	19.85	20.15	19.54	19.62	53,597	-0.38(-1.90%)

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.