Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	18.62	18.77	18.51	18.57	567,854	-0.02(-0.13%)
Aug 30, 2006	18.42	18.74	18.14	18.60	470,724	+0.02(+0.09%)
Aug 29, 2006	18.32	18.61	18.12	18.58	636,629	+0.37(+2.03%)
Aug 28, 2006	17.87	18.24	17.84	18.21	873,173	+0.40(+2.26%)
Aug 25, 2006	17.66	17.98	17.53	17.81	749,180	+0.15(+0.86%)
Aug 24, 2006	18.19	18.20	17.59	17.66	887,102	-0.51(-2.79%)
Aug 23, 2006	18.45	18.45	18.00	18.16	600,314	-0.18(-0.96%)
Aug 22, 2006	18.34	18.52	18.28	18.34	677,918	+0.06(+0.31%)
Aug 21, 2006	18.52	18.54	18.20	18.28	626,306	-0.41(-2.19%)
Aug 18, 2006	18.78	18.87	18.49	18.69	845,190	-0.09(-0.47%)
Aug 17, 2006	18.22	18.79	18.08	18.78	898,668	+0.61(+3.36%)
Aug 16, 2006	18.09	18.34	17.86	18.17	711,497	+0.38(+2.12%)
Aug 15, 2006	17.72	17.96	17.59	17.79	1,135,585	+0.26(+1.47%)
Aug 14, 2006	18.01	18.09	17.52	17.54	1,096,285	-0.27(-1.53%)
Aug 11, 2006	18.08	18.08	17.69	17.81	567,108	-0.12(-0.67%)
Aug 10, 2006	17.09	17.97	17.09	17.93	806,886	+0.76(+4.40%)
Aug 09, 2006	17.52	17.67	17.13	17.18	600,065	-0.27(-1.52%)
Aug 08, 2006	17.85	17.91	17.42	17.44	801,538	-0.39(-2.16%)
Aug 07, 2006	17.91	17.91	17.69	17.83	444,235	-0.16(-0.89%)
Aug 04, 2006	18.12	18.20	17.87	17.99	1,566,264	+0.13(+0.72%)
Aug 03, 2006	17.25	17.96	17.01	17.86	969,681	+0.39(+2.21%)
Aug 02, 2006	17.04	17.58	17.04	17.47	657,149	+0.32(+1.88%)
Aug 01, 2006	17.46	17.46	16.95	17.15	1,714,135	-0.39(-2.20%)
Jul 31, 2006	17.59	17.78	17.45	17.54	954,508	-0.05(-0.27%)
Jul 28, 2006	17.67	17.94	17.46	17.59	1,385,436	-0.07(-0.41%)
Jul 27, 2006	18.78	18.78	17.19	17.66	2,317,558	-1.16(-6.15%)
Jul 26, 2006	20.10	20.11	17.51	18.82	5,467,001	-2.56(-11.96%)
Jul 25, 2006	20.99	21.63	20.78	21.37	640,857	+0.31(+1.45%)
Jul 24, 2006	20.63	21.22	20.70	21.07	739,977	+0.44(+2.14%)
Jul 21, 2006	21.35	21.35	20.32	20.62	768,830	-0.72(-3.39%)
Jul 20, 2006	21.71	21.79	21.23	21.35	858,870	-0.36(-1.67%)
Jul 19, 2006	20.38	21.92	20.52	21.71	1,544,251	+1.34(+6.59%)
Jul 18, 2006	20.78	21.07	19.91	20.37	953,140	-0.15(-0.74%)
Jul 17, 2006	20.18	20.75	20.13	20.52	527,435	+0.22(+1.07%)
Jul 14, 2006	20.26	20.37	19.98	20.30	489,877	+0.01(+0.04%)
Jul 13, 2006	20.46	20.51	20.10	20.30	571,337	-0.22(-1.06%)
Jul 12, 2006	21.23	21.23	20.48	20.51	533,902	-0.80(-3.77%)
Jul 11, 2006	21.36	21.36	20.96	21.32	475,823	-0.05(-0.23%)
Jul 10, 2006	21.41	21.73	21.25	21.36	740,225	-0.03(-0.15%)
Jul 07, 2006	21.63	21.68	21.25	21.40	1,086,833	-0.31(-1.44%)
Jul 06, 2006	20.99	21.73	20.99	21.71	941,325	+0.72(+3.41%)
Jul 05, 2006	21.07	21.09	20.83	20.99	567,854	-0.10(-0.46%)
Jul 03, 2006	21.25	21.30	20.97	21.09	319,371	-0.16(-0.76%)
Jun 30, 2006	21.02	21.43	20.99	21.25	1,839,744	+0.24(+1.15%)
Jun 29, 2006	20.22	21.28	20.22	21.01	1,338,301	+1.00(+4.98%)
Jun 28, 2006	20.34	20.36	19.79	20.01	581,161	-0.19(-0.96%)
Jun 27, 2006	20.53	20.71	20.11	20.21	443,613	-0.30(-1.45%)
Jun 26, 2006	20.70	20.75	20.38	20.50	370,361	-0.02(-0.12%)
Jun 23, 2006	20.41	20.55	20.24	20.53	692,966	+0.12(+0.59%)
Jun 22, 2006	20.26	20.48	19.96	20.41	756,020	+0.09(+0.44%)
Jun 21, 2006	20.14	20.51	20.07	20.32	855,637	+0.02(+0.08%)
Jun 20, 2006	20.23	20.54	20.06	20.30	1,092,430	+0.07(+0.36%)
Jun 19, 2006	20.62	20.62	20.12	20.23	784,873	-0.39(-1.91%)
Jun 16, 2006	21.11	21.19	20.47	20.62	1,625,835	-0.49(-2.32%)
Jun 15, 2006	20.91	21.19	20.70	21.12	1,172,148	+0.89(+4.41%)
Jun 14, 2006	19.89	20.50	19.80	20.22	991,693	+0.33(+1.66%)
Jun 13, 2006	19.74	20.27	19.74	19.89	1,202,991	-0.14(-0.72%)
Jun 12, 2006	20.70	20.75	19.83	20.04	1,436,177	-0.67(-3.22%)
Jun 09, 2006	20.73	21.47	20.38	20.70	1,614,145	-0.02(-0.12%)
Jun 08, 2006	20.99	21.06	19.38	20.73	2,315,444	-0.45(-2.13%)
Jun 07, 2006	21.75	21.75	20.95	21.18	2,094,073	+10.30(+94.75%)
Jun 06, 2006	11.22	11.22	10.74	10.88	1,950,803	-0.35(-3.08%)
Jun 05, 2006	12.06	12.09	11.12	11.22	1,198,141	-0.89(-7.32%)
Jun 02, 2006	12.06	12.13	12.00	12.11	967,566	+0.05(+0.43%)

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.