Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	17.64	17.64	17.01	17.44	147,599	-0.02(-0.11%)
Aug 30, 2006	17.13	17.81	17.13	17.46	77,222	+0.43(+2.54%)
Aug 29, 2006	17.15	17.29	16.92	17.03	133,304	-0.14(-0.80%)
Aug 28, 2006	16.55	17.31	16.53	17.17	134,938	+0.58(+3.49%)
Aug 25, 2006	16.64	16.83	16.35	16.59	135,390	-0.15(-0.88%)
Aug 24, 2006	16.83	16.84	16.64	16.74	128,456	+0.07(+0.44%)
Aug 23, 2006	16.97	17.15	16.55	16.66	239,250	-0.21(-1.25%)
Aug 22, 2006	17.36	17.37	16.87	16.87	176,106	-0.49(-2.81%)
Aug 21, 2006	17.10	17.39	16.77	17.36	138,380	+0.11(+0.64%)
Aug 18, 2006	17.64	17.64	17.18	17.25	188,454	-0.29(-1.68%)
Aug 17, 2006	17.62	17.78	17.33	17.54	163,703	-0.17(-0.94%)
Aug 16, 2006	18.10	18.12	17.35	17.71	455,009	-0.19(-1.08%)
Aug 15, 2006	18.22	18.46	17.54	17.90	256,023	+0.05(+0.26%)
Aug 14, 2006	18.34	18.48	17.80	17.86	98,002	-0.31(-1.72%)
Aug 11, 2006	18.01	18.34	17.90	18.17	134,889	+0.19(+1.07%)
Aug 10, 2006	17.28	18.12	17.03	17.98	132,394	+0.56(+3.22%)
Aug 09, 2006	18.53	18.69	17.24	17.42	123,188	-0.84(-4.58%)
Aug 08, 2006	18.86	19.05	18.22	18.25	205,926	-0.48(-2.55%)
Aug 07, 2006	17.92	18.84	17.71	18.73	108,176	+0.63(+3.45%)
Aug 04, 2006	18.91	19.19	17.93	18.11	87,687	-0.61(-3.24%)
Aug 03, 2006	18.23	18.91	17.86	18.71	132,686	+0.47(+2.57%)
Aug 02, 2006	17.56	18.44	17.56	18.24	241,512	+0.71(+4.04%)
Aug 01, 2006	17.27	18.00	17.19	17.54	160,732	+0.21(+1.22%)
Jul 31, 2006	17.43	17.73	17.29	17.32	162,683	-0.16(-0.89%)
Jul 28, 2006	17.83	18.08	17.17	17.48	248,504	-0.25(-1.40%)
Jul 27, 2006	20.84	20.84	17.66	17.73	737,620	-3.06(-14.73%)
Jul 26, 2006	21.43	21.43	20.48	20.79	64,927	-0.65(-3.04%)
Jul 25, 2006	21.34	21.50	20.83	21.44	103,261	+0.11(+0.52%)
Jul 24, 2006	21.29	21.75	21.28	21.33	181,179	+0.16(+0.74%)
Jul 21, 2006	22.02	22.02	20.79	21.18	126,195	-0.82(-3.72%)
Jul 20, 2006	22.97	22.97	21.94	22.00	76,588	-0.86(-3.78%)
Jul 19, 2006	22.23	23.20	21.98	22.86	75,829	+0.70(+3.15%)
Jul 18, 2006	22.00	22.52	21.75	22.16	85,620	+0.18(+0.84%)
Jul 17, 2006	21.71	22.26	21.71	21.98	83,495	+0.16(+0.72%)
Jul 14, 2006	22.03	22.04	20.78	21.82	210,563	-0.13(-0.59%)
Jul 13, 2006	22.69	22.94	21.93	21.95	121,827	-0.86(-3.79%)
Jul 12, 2006	23.71	23.93	22.75	22.81	147,664	-1.00(-4.21%)
Jul 11, 2006	23.52	23.88	23.11	23.82	238,812	+0.24(+1.01%)
Jul 10, 2006	24.24	24.69	23.49	23.58	271,580	-0.59(-2.44%)
Jul 07, 2006	25.45	25.65	24.09	24.17	250,075	-1.28(-5.02%)
Jul 06, 2006	25.38	25.78	25.38	25.44	120,792	+0.08(+0.33%)
Jul 05, 2006	25.61	25.61	25.12	25.36	69,961	-0.42(-1.64%)
Jul 03, 2006	26.00	26.21	25.52	25.78	40,993	-0.07(-0.28%)
Jun 30, 2006	25.70	25.88	25.37	25.86	354,808	+0.17(+0.64%)
Jun 29, 2006	24.66	25.70	24.60	25.69	270,245	+1.15(+4.68%)
Jun 28, 2006	24.55	24.75	24.31	24.54	100,902	+0.19(+0.79%)
Jun 27, 2006	24.74	24.74	24.17	24.35	98,294	-0.31(-1.27%)
Jun 26, 2006	24.49	24.77	24.40	24.66	84,499	+0.33(+1.36%)
Jun 23, 2006	24.52	24.74	24.14	24.33	72,436	-0.20(-0.82%)
Jun 22, 2006	24.29	24.83	24.28	24.53	133,870	+0.17(+0.72%)
Jun 21, 2006	24.08	24.46	24.08	24.36	85,436	+0.40(+1.65%)
Jun 20, 2006	24.44	24.62	23.95	23.96	78,534	-0.38(-1.55%)
Jun 19, 2006	24.13	24.46	24.07	24.34	124,685	+0.35(+1.46%)
Jun 16, 2006	24.53	24.62	23.95	23.99	169,880	-0.60(-2.43%)
Jun 15, 2006	24.15	24.74	24.01	24.59	148,339	+0.67(+2.81%)
Jun 14, 2006	23.38	24.06	23.38	23.92	130,837	+0.51(+2.16%)
Jun 13, 2006	23.81	24.37	23.12	23.41	161,446	-0.40(-1.66%)
Jun 12, 2006	24.66	24.66	23.77	23.81	119,004	-0.74(-3.00%)
Jun 09, 2006	24.39	25.00	24.39	24.54	100,479	+0.17(+0.68%)
Jun 08, 2006	25.29	25.57	23.72	24.38	242,045	-0.91(-3.60%)
Jun 07, 2006	25.62	26.00	25.24	25.29	104,560	-0.21(-0.83%)
Jun 06, 2006	25.79	25.88	25.29	25.50	139,785	-0.04(-0.14%)
Jun 05, 2006	26.04	26.04	25.29	25.54	110,014	-0.51(-1.94%)
Jun 02, 2006	25.99	26.32	25.86	26.04	120,688	-0.10(-0.39%)

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.