Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	19.22	19.91	18.93	19.74	153,798	+0.68(+3.57%)
Aug 30, 2006	18.43	19.50	18.42	19.06	123,114	+0.58(+3.14%)
Aug 29, 2006	18.01	18.60	18.01	18.48	83,652	+0.46(+2.54%)
Aug 28, 2006	18.14	18.28	17.81	18.02	76,592	+0.07(+0.41%)
Aug 25, 2006	18.23	18.23	17.76	17.95	195,840	+0.43(+2.45%)
Aug 24, 2006	17.21	17.54	17.05	17.52	77,691	+0.37(+2.16%)
Aug 23, 2006	18.16	18.27	17.07	17.15	136,001	-0.86(-4.78%)
Aug 22, 2006	18.02	18.46	17.83	18.01	92,888	+0.05(+0.28%)
Aug 21, 2006	17.54	18.30	17.40	17.96	95,741	+0.30(+1.70%)
Aug 18, 2006	17.76	17.98	17.63	17.66	68,850	+0.02(+0.11%)
Aug 17, 2006	17.20	18.14	17.20	17.64	63,036	+0.44(+2.56%)
Aug 16, 2006	16.91	17.39	16.56	17.20	44,634	+0.41(+2.44%)
Aug 15, 2006	16.94	17.00	16.16	16.79	76,247	+0.04(+0.24%)
Aug 14, 2006	16.29	16.80	16.25	16.75	59,343	+0.59(+3.65%)
Aug 11, 2006	16.14	16.53	15.87	16.16	127,894	-0.07(-0.43%)
Aug 10, 2006	16.36	16.80	16.04	16.23	76,273	-0.05(-0.31%)
Aug 09, 2006	16.48	16.68	16.11	16.28	108,582	-0.09(-0.55%)
Aug 08, 2006	17.00	17.02	16.00	16.37	126,103	-0.48(-2.85%)
Aug 07, 2006	16.92	17.06	16.56	16.85	121,053	-0.19(-1.12%)
Aug 04, 2006	16.95	17.57	16.88	17.04	144,253	+0.06(+0.35%)
Aug 03, 2006	18.09	18.13	16.21	16.98	338,179	-1.36(-7.42%)
Aug 02, 2006	18.00	18.34	17.39	18.34	120,886	+0.55(+3.09%)
Aug 01, 2006	17.82	18.05	17.29	17.79	147,805	-0.27(-1.50%)
Jul 31, 2006	17.73	18.64	17.59	18.06	124,220	+0.16(+0.89%)
Jul 28, 2006	17.92	18.31	17.72	17.90	51,885	+0.10(+0.56%)
Jul 27, 2006	19.12	19.14	17.41	17.80	187,084	-1.08(-5.72%)
Jul 26, 2006	18.78	19.24	18.71	18.88	101,200	-0.10(-0.53%)
Jul 25, 2006	18.72	19.50	18.37	18.98	109,146	+0.21(+1.12%)
Jul 24, 2006	19.02	19.21	18.70	18.77	129,468	-0.04(-0.21%)
Jul 21, 2006	18.55	19.00	18.00	18.81	79,071	+0.33(+1.79%)
Jul 20, 2006	19.08	19.79	18.42	18.48	166,539	-0.63(-3.30%)
Jul 19, 2006	19.05	19.70	18.77	19.11	139,124	+0.11(+0.58%)
Jul 18, 2006	18.78	19.37	18.72	19.00	135,139	+0.35(+1.88%)
Jul 17, 2006	18.55	19.17	18.50	18.65	116,859	+0.18(+0.97%)
Jul 14, 2006	18.14	18.95	17.37	18.47	96,649	+0.72(+4.06%)
Jul 13, 2006	18.37	18.64	17.57	17.75	115,809	-0.50(-2.74%)
Jul 12, 2006	18.52	19.20	18.20	18.25	80,069	-0.36(-1.93%)
Jul 11, 2006	18.79	18.93	18.30	18.61	103,881	-0.28(-1.48%)
Jul 10, 2006	18.92	19.05	18.55	18.89	57,737	+0.13(+0.69%)
Jul 07, 2006	19.33	19.39	18.56	18.76	121,610	-0.67(-3.45%)
Jul 06, 2006	19.67	19.80	19.00	19.43	109,717	-0.11(-0.56%)
Jul 05, 2006	19.19	19.55	18.36	19.54	192,814	+0.25(+1.30%)
Jul 03, 2006	19.71	20.00	18.75	19.29	129,858	-0.34(-1.73%)
Jun 30, 2006	19.08	20.10	18.50	19.63	1,721,167	+0.69(+3.64%)
Jun 29, 2006	18.48	19.71	18.35	18.94	671,900	+0.56(+3.05%)
Jun 28, 2006	19.61	20.16	17.94	18.38	349,180	-1.71(-8.51%)
Jun 27, 2006	20.05	20.29	19.60	20.09	87,568	-0.04(-0.20%)
Jun 26, 2006	20.11	20.74	19.53	20.13	100,200	+0.13(+0.65%)
Jun 23, 2006	20.32	20.79	19.47	20.00	143,076	-0.47(-2.30%)
Jun 22, 2006	21.25	21.25	20.02	20.47	180,442	-0.67(-3.17%)
Jun 21, 2006	20.46	21.54	19.87	21.14	225,123	+0.82(+4.04%)
Jun 20, 2006	19.11	21.06	18.72	20.32	239,356	+1.32(+6.95%)
Jun 19, 2006	19.32	22.85	18.74	19.00	146,646	-0.32(-1.66%)
Jun 16, 2006	19.61	19.95	19.18	19.32	108,165	-0.03(-0.16%)
Jun 15, 2006	18.01	19.71	17.95	19.35	179,321	+1.47(+8.22%)
Jun 14, 2006	18.14	18.50	17.45	17.88	152,024	-0.07(-0.39%)
Jun 13, 2006	18.34	18.51	17.60	17.95	259,788	-0.46(-2.50%)
Jun 12, 2006	19.99	19.99	18.28	18.41	252,090	-1.59(-7.95%)
Jun 09, 2006	19.82	20.55	19.52	20.00	160,469	+0.27(+1.37%)
Jun 08, 2006	20.02	20.41	18.51	19.73	229,761	-0.48(-2.38%)
Jun 07, 2006	20.24	21.00	20.16	20.21	171,354	-0.03(-0.15%)
Jun 06, 2006	21.20	21.20	19.25	20.24	356,412	-0.91(-4.30%)
Jun 05, 2006	22.04	22.04	21.10	21.15	179,143	-1.06(-4.77%)
Jun 02, 2006	20.18	23.35	19.73	22.21	572,304	+2.23(+11.16%)

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.