Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	18.06	18.18	17.95	18.06	329,705	+0.03(+0.19%)
Aug 30, 2006	18.09	18.23	17.93	18.02	283,558	-0.04(-0.24%)
Aug 29, 2006	18.21	18.32	17.80	18.07	444,370	-0.20(-1.12%)
Aug 28, 2006	18.07	18.39	18.07	18.27	475,994	+0.15(+0.80%)
Aug 25, 2006	18.27	18.37	17.96	18.13	337,670	-0.20(-1.12%)
Aug 24, 2006	18.45	18.45	18.18	18.33	251,115	-0.04(-0.23%)
Aug 23, 2006	18.64	18.69	18.11	18.37	185,408	-0.23(-1.24%)
Aug 22, 2006	18.70	18.75	18.53	18.60	234,951	-0.15(-0.82%)
Aug 21, 2006	18.86	18.91	18.62	18.76	304,172	-0.24(-1.26%)
Aug 18, 2006	19.11	19.11	18.72	19.00	267,278	-0.07(-0.36%)
Aug 17, 2006	18.95	19.21	18.91	19.07	171,118	+0.09(+0.49%)
Aug 16, 2006	19.12	19.14	18.79	18.97	238,465	-0.08(-0.40%)
Aug 15, 2006	18.96	19.20	18.92	19.05	322,326	+0.30(+1.59%)
Aug 14, 2006	18.91	19.08	18.61	18.75	164,091	-0.02(-0.09%)
Aug 11, 2006	18.83	18.85	18.66	18.77	365,428	-0.12(-0.63%)
Aug 10, 2006	18.96	18.96	18.62	18.89	566,648	-0.07(-0.36%)
Aug 09, 2006	18.91	19.34	18.72	18.95	580,000	+0.20(+1.05%)
Aug 08, 2006	19.44	19.51	18.69	18.76	565,243	-0.68(-3.51%)
Aug 07, 2006	19.34	19.59	19.19	19.44	257,908	+0.03(+0.13%)
Aug 04, 2006	19.55	19.79	19.15	19.42	478,453	-0.04(-0.22%)
Aug 03, 2006	18.83	19.60	18.70	19.46	488,877	+0.35(+1.83%)
Aug 02, 2006	19.23	19.23	18.44	19.11	720,667	-0.11(-0.58%)
Aug 01, 2006	19.64	19.64	19.11	19.22	949,294	-0.42(-2.13%)
Jul 31, 2006	19.53	19.79	19.46	19.64	352,779	-0.03(-0.17%)
Jul 28, 2006	19.36	19.72	19.24	19.67	391,313	+0.45(+2.35%)
Jul 27, 2006	19.42	19.65	19.17	19.22	489,814	-0.09(-0.49%)
Jul 26, 2006	19.39	19.39	19.05	19.31	422,936	-0.11(-0.57%)
Jul 25, 2006	19.27	19.65	19.15	19.42	361,094	+0.18(+0.93%)
Jul 24, 2006	19.05	19.35	18.83	19.24	810,618	+0.20(+1.08%)
Jul 21, 2006	19.04	19.12	18.81	19.04	587,028	+0.00(+0.00%)
Jul 20, 2006	18.70	19.89	18.70	19.04	1,421,774	+1.04(+5.79%)
Jul 19, 2006	17.93	18.35	17.16	18.00	2,755,706	-0.32(-1.77%)
Jul 18, 2006	18.26	18.44	18.11	18.32	252,169	+0.15(+0.80%)
Jul 17, 2006	18.05	18.33	17.95	18.18	386,862	+0.04(+0.24%)
Jul 14, 2006	18.32	18.37	18.02	18.13	274,422	-0.24(-1.30%)
Jul 13, 2006	18.33	18.54	18.23	18.37	871,289	-0.03(-0.14%)
Jul 12, 2006	18.54	18.63	18.32	18.40	547,908	-0.19(-1.01%)
Jul 11, 2006	18.37	18.60	18.16	18.59	437,343	+0.21(+1.16%)
Jul 10, 2006	18.49	18.67	18.31	18.37	352,076	-0.11(-0.60%)
Jul 07, 2006	18.70	18.71	18.31	18.48	230,032	-0.24(-1.28%)
Jul 06, 2006	18.84	18.89	18.67	18.72	187,165	-0.13(-0.68%)
Jul 05, 2006	19.00	19.01	18.58	18.85	338,607	-0.35(-1.82%)
Jul 03, 2006	18.95	19.21	18.77	19.20	184,939	+0.26(+1.40%)
Jun 30, 2006	19.25	19.25	18.72	18.94	403,962	-0.27(-1.42%)
Jun 29, 2006	18.71	19.24	18.54	19.21	592,181	+0.55(+2.97%)
Jun 28, 2006	18.93	19.02	18.53	18.66	336,264	-0.15(-0.82%)
Jun 27, 2006	19.18	19.29	18.77	18.81	434,649	-0.36(-1.87%)
Jun 26, 2006	19.07	19.25	18.96	19.17	296,090	+0.10(+0.54%)
Jun 23, 2006	19.07	19.30	18.89	19.07	225,464	-0.08(-0.40%)
Jun 22, 2006	19.24	19.28	19.06	19.14	165,379	-0.15(-0.80%)
Jun 21, 2006	18.89	19.47	18.89	19.30	503,049	+0.38(+2.03%)
Jun 20, 2006	18.99	19.01	18.77	18.91	279,224	-0.08(-0.40%)
Jun 19, 2006	19.57	19.61	18.81	18.99	394,124	-0.57(-2.92%)
Jun 16, 2006	19.71	19.77	19.12	19.56	724,883	-0.15(-0.74%)
Jun 15, 2006	19.13	19.79	19.13	19.71	552,008	+0.58(+3.04%)
Jun 14, 2006	19.14	19.33	18.89	19.12	576,252	-0.09(-0.49%)
Jun 13, 2006	19.43	19.77	19.09	19.22	697,828	-0.30(-1.53%)
Jun 12, 2006	19.83	19.83	19.45	19.52	732,379	-0.34(-1.72%)
Jun 09, 2006	19.76	19.94	19.44	19.86	627,553	+0.17(+0.87%)
Jun 08, 2006	19.41	19.80	19.18	19.69	447,884	+0.20(+1.01%)
Jun 07, 2006	19.71	19.90	19.40	19.49	813,078	-0.20(-1.00%)
Jun 06, 2006	19.94	20.06	19.24	19.69	755,453	-0.25(-1.24%)
Jun 05, 2006	20.29	20.47	19.89	19.94	514,411	-0.32(-1.60%)
Jun 02, 2006	20.69	20.78	19.96	20.26	458,893	-0.36(-1.74%)

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.