Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	24.23	24.45	24.17	24.45	283,764	+0.22(+0.92%)
Aug 30, 2006	23.69	24.28	23.69	24.23	296,545	+0.52(+2.19%)
Aug 29, 2006	23.17	23.99	23.17	23.71	256,681	+0.49(+2.12%)
Aug 28, 2006	23.08	23.66	23.07	23.21	256,529	+0.26(+1.15%)
Aug 25, 2006	22.54	23.02	22.54	22.95	266,875	+0.36(+1.60%)
Aug 24, 2006	22.71	23.00	22.30	22.59	397,726	-0.12(-0.52%)
Aug 23, 2006	22.68	23.04	22.61	22.71	216,665	-0.03(-0.14%)
Aug 22, 2006	22.96	23.13	22.66	22.74	466,042	-0.18(-0.77%)
Aug 21, 2006	23.17	23.17	22.89	22.92	206,470	+0.08(+0.35%)
Aug 18, 2006	22.83	23.10	22.81	22.84	157,021	+0.01(+0.06%)
Aug 17, 2006	22.64	23.04	22.58	22.83	403,204	+0.16(+0.73%)
Aug 16, 2006	22.15	22.66	22.15	22.66	472,281	+0.48(+2.16%)
Aug 15, 2006	22.07	22.44	21.94	22.18	341,734	+0.34(+1.57%)
Aug 14, 2006	21.85	21.98	21.76	21.84	321,193	+0.09(+0.39%)
Aug 11, 2006	21.36	21.85	21.23	21.75	998,728	+0.83(+3.96%)
Aug 10, 2006	20.51	21.13	20.51	20.93	386,010	+0.35(+1.69%)
Aug 09, 2006	20.59	20.82	20.54	20.58	186,691	+0.03(+0.16%)
Aug 08, 2006	20.57	20.59	20.47	20.55	172,997	+0.02(+0.10%)
Aug 07, 2006	20.30	20.81	20.30	20.53	182,126	+0.16(+0.81%)
Aug 04, 2006	20.27	20.57	20.16	20.36	328,497	+0.26(+1.28%)
Aug 03, 2006	20.31	20.51	20.10	20.10	336,865	-0.14(-0.68%)
Aug 02, 2006	20.05	20.67	20.04	20.24	520,665	+0.24(+1.22%)
Aug 01, 2006	20.30	20.34	19.91	20.00	154,282	-0.24(-1.17%)
Jul 31, 2006	20.37	20.39	20.11	20.24	135,567	-0.12(-0.61%)
Jul 28, 2006	20.44	20.67	20.16	20.36	79,271	+0.02(+0.10%)
Jul 27, 2006	20.28	20.51	20.23	20.34	159,760	+0.09(+0.45%)
Jul 26, 2006	20.44	20.44	20.19	20.25	154,891	-0.04(-0.19%)
Jul 25, 2006	19.59	20.47	19.59	20.29	269,766	+0.74(+3.80%)
Jul 24, 2006	19.06	19.55	19.02	19.55	98,746	+0.49(+2.55%)
Jul 21, 2006	19.13	19.44	19.04	19.06	78,054	-0.13(-0.69%)
Jul 20, 2006	19.72	19.75	19.09	19.19	209,970	-0.52(-2.63%)
Jul 19, 2006	19.17	19.72	19.17	19.71	79,575	+0.59(+3.09%)
Jul 18, 2006	19.58	19.70	19.09	19.12	52,492	-0.44(-2.25%)
Jul 17, 2006	19.74	19.78	19.55	19.56	159,912	-0.05(-0.27%)
Jul 14, 2006	19.36	19.70	19.29	19.61	152,304	+0.65(+3.43%)
Jul 13, 2006	19.49	19.51	18.93	18.96	142,719	-0.61(-3.12%)
Jul 12, 2006	19.59	19.68	19.52	19.57	106,658	-0.05(-0.23%)
Jul 11, 2006	19.57	19.68	19.46	19.62	61,469	+0.02(+0.10%)
Jul 10, 2006	19.32	19.60	19.16	19.60	116,548	+0.30(+1.57%)
Jul 07, 2006	19.52	19.87	19.27	19.30	110,310	-0.30(-1.51%)
Jul 06, 2006	19.62	19.88	19.51	19.59	141,197	+0.00(+0.00%)
Jul 05, 2006	20.24	20.29	19.41	19.59	129,025	-0.65(-3.21%)
Jul 03, 2006	19.72	20.24	19.68	20.24	557,790	+0.55(+2.80%)
Jun 30, 2006	19.45	19.70	19.42	19.69	575,592	+0.24(+1.22%)
Jun 29, 2006	18.78	19.45	18.78	19.45	85,813	+0.68(+3.61%)
Jun 28, 2006	18.60	18.87	18.60	18.78	150,174	+0.28(+1.49%)
Jun 27, 2006	18.69	18.95	18.28	18.50	111,223	-0.20(-1.09%)
Jun 26, 2006	18.25	18.73	18.25	18.70	79,880	+0.49(+2.67%)
Jun 23, 2006	18.42	18.53	18.15	18.22	195,820	-0.25(-1.35%)
Jun 22, 2006	18.43	18.83	18.39	18.47	190,951	+0.03(+0.18%)
Jun 21, 2006	18.21	18.53	18.21	18.44	60,860	+0.23(+1.26%)
Jun 20, 2006	18.47	18.47	18.07	18.21	150,630	+0.07(+0.36%)
Jun 19, 2006	18.22	18.46	17.98	18.14	193,842	+0.21(+1.17%)
Jun 16, 2006	17.88	18.08	17.68	17.93	286,198	+0.05(+0.26%)
Jun 15, 2006	16.99	18.13	16.90	17.88	369,121	+0.73(+4.25%)
Jun 14, 2006	17.12	17.35	16.98	17.15	263,680	-0.03(-0.19%)
Jun 13, 2006	17.78	17.78	16.90	17.19	201,297	-0.72(-4.04%)
Jun 12, 2006	17.99	18.17	17.77	17.91	177,105	-0.16(-0.91%)
Jun 09, 2006	18.07	18.47	18.04	18.07	93,878	+0.01(+0.04%)
Jun 08, 2006	18.76	18.76	17.75	18.07	260,484	-0.69(-3.68%)
Jun 07, 2006	18.58	19.16	18.58	18.76	310,543	+0.24(+1.31%)
Jun 06, 2006	19.16	19.16	18.34	18.51	200,232	-0.65(-3.40%)
Jun 05, 2006	19.45	19.90	18.99	19.16	277,678	-0.28(-1.45%)
Jun 02, 2006	18.14	19.80	18.14	19.45	914,131	+1.37(+7.60%)

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.