Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	22.30	22.55	21.64	21.70	42,256	-0.67(-2.98%)
Aug 30, 2006	22.93	23.12	22.27	22.37	43,136	-0.04(-0.19%)
Aug 29, 2006	21.37	22.77	21.37	22.41	110,191	+1.00(+4.66%)
Aug 28, 2006	21.00	21.60	21.00	21.42	56,722	+0.33(+1.56%)
Aug 25, 2006	21.64	21.71	20.77	21.09	77,922	-0.73(-3.33%)
Aug 24, 2006	22.51	22.52	21.33	21.81	70,363	-0.43(-1.94%)
Aug 23, 2006	21.97	23.24	21.91	22.24	162,610	+0.40(+1.82%)
Aug 22, 2006	20.49	21.91	20.22	21.85	315,144	+2.56(+13.28%)
Aug 21, 2006	19.40	19.42	19.15	19.29	51,044	-0.13(-0.65%)
Aug 18, 2006	19.70	19.70	18.96	19.41	77,641	-0.20(-1.03%)
Aug 17, 2006	19.66	19.82	19.28	19.62	42,484	-0.05(-0.26%)
Aug 16, 2006	19.91	20.37	19.59	19.67	91,341	-0.01(-0.04%)
Aug 15, 2006	18.97	19.73	18.68	19.67	83,863	+0.98(+5.24%)
Aug 14, 2006	18.83	19.04	18.65	18.69	37,107	-0.14(-0.76%)
Aug 11, 2006	19.24	19.51	18.32	18.84	65,403	-0.50(-2.58%)
Aug 10, 2006	18.17	19.42	17.93	19.34	126,292	+0.85(+4.57%)
Aug 09, 2006	17.62	19.09	17.25	18.49	134,769	+0.97(+5.55%)
Aug 08, 2006	16.73	17.55	16.73	17.52	54,424	+0.74(+4.43%)
Aug 07, 2006	17.79	17.81	16.73	16.78	112,329	-1.03(-5.79%)
Aug 04, 2006	17.72	18.69	17.72	17.81	60,791	+0.09(+0.53%)
Aug 03, 2006	17.38	17.88	17.30	17.71	60,752	+0.17(+0.96%)
Aug 02, 2006	17.76	18.09	17.50	17.55	95,445	-0.23(-1.28%)
Aug 01, 2006	17.67	17.86	17.41	17.77	86,172	+0.10(+0.57%)
Jul 31, 2006	17.57	18.06	17.45	17.67	110,231	+0.09(+0.53%)
Jul 28, 2006	17.43	17.65	17.26	17.58	57,582	+0.16(+0.92%)
Jul 27, 2006	17.66	17.94	17.41	17.42	89,908	-0.29(-1.62%)
Jul 26, 2006	17.65	17.93	17.61	17.71	118,010	+0.08(+0.43%)
Jul 25, 2006	17.60	17.73	17.38	17.63	317,268	+0.06(+0.34%)
Jul 24, 2006	18.15	18.30	17.38	17.57	259,093	-0.57(-3.17%)
Jul 21, 2006	19.74	19.74	18.07	18.15	90,158	-1.49(-7.58%)
Jul 20, 2006	20.15	20.80	19.55	19.63	41,825	-0.52(-2.60%)
Jul 19, 2006	18.30	20.16	18.22	20.16	113,982	+1.79(+9.76%)
Jul 18, 2006	19.11	19.26	18.09	18.36	127,263	-0.63(-3.29%)
Jul 17, 2006	19.13	19.46	18.74	18.99	51,263	+0.13(+0.67%)
Jul 14, 2006	19.46	19.91	18.74	18.86	131,664	-0.66(-3.38%)
Jul 13, 2006	19.46	19.89	19.44	19.52	52,042	-0.11(-0.56%)
Jul 12, 2006	19.73	20.09	19.45	19.63	71,775	-0.09(-0.47%)
Jul 11, 2006	20.38	20.63	19.69	19.73	105,155	-0.75(-3.67%)
Jul 10, 2006	20.69	21.22	20.48	20.48	37,968	-0.13(-0.62%)
Jul 07, 2006	20.93	20.99	20.55	20.60	41,838	-0.62(-2.91%)
Jul 06, 2006	21.09	21.53	20.87	21.22	52,288	+0.15(+0.72%)
Jul 05, 2006	21.59	21.91	21.04	21.07	49,739	-0.85(-3.89%)
Jul 03, 2006	21.81	22.07	21.70	21.92	21,657	+0.21(+0.97%)
Jun 30, 2006	21.72	22.18	21.48	21.71	43,415	-0.15(-0.70%)
Jun 29, 2006	21.14	21.96	20.82	21.86	59,161	+0.75(+3.56%)
Jun 28, 2006	21.55	21.89	21.06	21.11	39,518	-0.51(-2.35%)
Jun 27, 2006	21.89	22.38	21.55	21.62	30,469	-0.09(-0.43%)
Jun 26, 2006	21.64	22.03	21.13	21.71	33,840	+0.06(+0.27%)
Jun 23, 2006	21.26	21.90	21.26	21.65	40,660	+0.36(+1.71%)
Jun 22, 2006	21.23	21.48	20.96	21.29	93,437	+0.13(+0.60%)
Jun 21, 2006	20.97	21.48	20.70	21.16	119,811	+0.12(+0.56%)
Jun 20, 2006	21.92	22.10	20.84	21.04	109,557	-1.15(-5.18%)
Jun 19, 2006	22.00	22.70	21.98	22.19	55,414	+0.19(+0.88%)
Jun 16, 2006	22.44	22.96	21.57	22.00	70,012	-0.38(-1.70%)
Jun 15, 2006	22.89	22.89	21.81	22.38	77,315	+0.11(+0.49%)
Jun 14, 2006	22.24	22.51	22.02	22.27	46,426	+0.02(+0.08%)
Jun 13, 2006	22.82	23.52	22.25	22.25	90,970	-0.75(-3.27%)
Jun 12, 2006	24.05	24.64	22.95	23.00	50,624	-1.74(-7.04%)
Jun 09, 2006	24.74	25.31	24.16	24.75	38,057	-0.03(-0.10%)
Jun 08, 2006	24.61	25.13	23.33	24.77	64,592	+0.15(+0.62%)
Jun 07, 2006	24.21	25.35	24.21	24.62	49,940	+0.30(+1.22%)
Jun 06, 2006	24.88	24.90	24.30	24.32	66,950	-0.10(-0.42%)
Jun 05, 2006	24.63	24.91	24.31	24.42	42,416	-0.20(-0.82%)
Jun 02, 2006	24.81	25.19	24.18	24.63	126,806	+0.44(+1.82%)

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.