Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	20.10	20.29	19.93	19.97	429,497	-0.02(-0.10%)
Aug 30, 2006	19.79	20.02	19.58	19.99	450,558	+0.31(+1.58%)
Aug 29, 2006	19.65	19.72	19.44	19.68	396,657	+0.13(+0.66%)
Aug 28, 2006	19.41	19.75	19.27	19.55	501,404	+0.16(+0.83%)
Aug 25, 2006	19.26	19.53	19.26	19.39	326,673	+0.07(+0.36%)
Aug 24, 2006	19.36	19.49	19.19	19.32	280,766	+0.08(+0.42%)
Aug 23, 2006	19.60	19.65	19.16	19.24	388,709	-0.30(-1.54%)
Aug 22, 2006	19.56	19.63	19.47	19.54	348,481	+0.01(+0.05%)
Aug 21, 2006	19.51	19.63	19.50	19.53	230,181	-0.08(-0.41%)
Aug 18, 2006	19.78	19.84	19.51	19.61	394,785	-0.09(-0.46%)
Aug 17, 2006	19.60	19.89	19.53	19.70	492,061	+0.10(+0.51%)
Aug 16, 2006	19.67	19.71	19.50	19.60	617,635	+0.10(+0.51%)
Aug 15, 2006	19.62	19.62	19.34	19.50	371,148	+0.09(+0.46%)
Aug 14, 2006	19.54	19.67	19.25	19.41	290,001	-0.08(-0.41%)
Aug 11, 2006	19.60	19.62	19.29	19.49	391,490	-0.03(-0.15%)
Aug 10, 2006	19.11	19.63	19.02	19.52	529,270	+0.35(+1.83%)
Aug 09, 2006	19.36	19.71	19.09	19.17	618,775	-0.17(-0.88%)
Aug 08, 2006	19.40	19.65	19.27	19.34	385,675	-0.06(-0.31%)
Aug 07, 2006	19.30	19.48	19.08	19.40	410,745	+0.10(+0.52%)
Aug 04, 2006	19.50	19.66	19.00	19.30	420,553	-0.12(-0.62%)
Aug 03, 2006	19.13	19.49	19.06	19.42	226,080	+0.22(+1.15%)
Aug 02, 2006	19.14	19.44	19.00	19.20	296,932	+0.16(+0.84%)
Aug 01, 2006	19.22	19.22	18.62	19.04	290,720	-0.23(-1.19%)
Jul 31, 2006	19.05	19.29	18.80	19.27	414,042	+0.27(+1.42%)
Jul 28, 2006	18.87	19.02	18.75	19.00	548,423	+0.32(+1.71%)
Jul 27, 2006	18.70	18.81	18.57	18.68	359,382	+0.15(+0.81%)
Jul 26, 2006	18.58	18.72	18.31	18.53	324,527	-0.12(-0.64%)
Jul 25, 2006	18.50	18.78	18.30	18.65	274,870	+0.07(+0.38%)
Jul 24, 2006	18.10	18.60	18.19	18.58	263,152	+0.48(+2.65%)
Jul 21, 2006	18.13	18.29	18.08	18.10	384,102	-0.12(-0.66%)
Jul 20, 2006	18.30	18.50	18.15	18.22	292,889	-0.08(-0.44%)
Jul 19, 2006	18.09	18.35	18.01	18.30	599,149	+0.21(+1.16%)
Jul 18, 2006	18.03	18.18	17.92	18.09	498,212	+0.13(+0.72%)
Jul 17, 2006	18.11	18.18	17.93	17.96	409,429	-0.07(-0.39%)
Jul 14, 2006	17.95	18.35	17.95	18.03	864,235	+0.03(+0.17%)
Jul 13, 2006	18.01	18.19	17.93	18.00	594,165	-0.12(-0.66%)
Jul 12, 2006	18.35	18.36	18.06	18.12	390,864	-0.22(-1.20%)
Jul 11, 2006	18.29	18.41	18.00	18.34	448,790	+0.07(+0.36%)
Jul 10, 2006	18.03	18.35	18.03	18.27	236,647	+0.24(+1.36%)
Jul 07, 2006	18.44	18.50	18.00	18.03	348,252	-0.36(-1.96%)
Jul 06, 2006	18.57	18.57	18.25	18.39	315,011	-0.16(-0.86%)
Jul 05, 2006	18.59	18.60	18.38	18.55	367,500	+0.01(+0.05%)
Jul 03, 2006	18.45	18.57	18.40	18.54	179,171	+0.06(+0.32%)
Jun 30, 2006	18.95	18.95	18.47	18.48	2,240,951	-0.42(-2.22%)
Jun 29, 2006	18.38	18.90	18.36	18.90	545,400	+0.58(+3.17%)
Jun 28, 2006	18.28	18.37	18.11	18.32	202,101	+0.15(+0.83%)
Jun 27, 2006	18.40	18.43	18.10	18.17	447,538	-0.23(-1.25%)
Jun 26, 2006	18.29	18.40	18.15	18.40	412,000	+0.14(+0.77%)
Jun 23, 2006	18.13	18.30	18.00	18.26	441,180	+0.00(+0.00%)
Jun 22, 2006	18.13	18.28	18.02	18.26	399,187	+0.17(+0.94%)
Jun 21, 2006	17.92	18.15	17.85	18.09	378,098	+0.23(+1.29%)
Jun 20, 2006	18.08	18.20	17.70	17.86	422,992	-0.37(-2.03%)
Jun 19, 2006	18.01	18.33	17.97	18.23	563,482	+0.23(+1.28%)
Jun 16, 2006	18.08	18.20	17.93	18.00	1,159,417	-0.17(-0.94%)
Jun 15, 2006	17.95	18.26	17.84	18.17	618,690	+0.28(+1.57%)
Jun 14, 2006	18.15	18.29	17.75	17.89	573,436	-0.22(-1.21%)
Jun 13, 2006	18.37	18.77	18.01	18.11	587,884	-0.33(-1.79%)
Jun 12, 2006	18.77	18.83	18.42	18.44	265,105	-0.26(-1.39%)
Jun 09, 2006	18.96	18.99	18.65	18.70	196,643	-0.19(-1.01%)
Jun 08, 2006	18.63	19.01	18.29	18.89	477,006	+0.16(+0.85%)
Jun 07, 2006	18.96	19.09	18.67	18.73	245,032	-0.15(-0.79%)
Jun 06, 2006	18.75	18.98	18.68	18.88	331,206	+0.16(+0.85%)
Jun 05, 2006	19.27	19.30	18.72	18.72	360,515	-0.60(-3.11%)
Jun 02, 2006	19.31	19.42	19.15	19.32	378,487	-0.07(-0.36%)

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.