Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	16.30	17.19	16.06	16.80	572,693	+0.67(+4.15%)
Aug 30, 2006	15.78	16.39	15.70	16.13	384,830	+0.30(+1.90%)
Aug 29, 2006	15.95	16.14	15.46	15.83	429,198	-0.04(-0.25%)
Aug 28, 2006	15.77	16.23	15.50	15.87	397,079	-0.11(-0.69%)
Aug 25, 2006	16.02	16.03	15.65	15.98	146,094	+0.03(+0.19%)
Aug 24, 2006	15.97	16.09	15.65	15.95	93,448	+0.03(+0.19%)
Aug 23, 2006	16.40	16.51	15.86	15.92	162,444	-0.56(-3.40%)
Aug 22, 2006	16.55	16.73	16.34	16.48	155,095	-0.11(-0.66%)
Aug 21, 2006	16.58	16.74	15.85	16.59	270,154	-0.01(-0.06%)
Aug 18, 2006	17.10	17.19	16.36	16.60	527,497	-0.40(-2.35%)
Aug 17, 2006	17.43	17.52	16.92	17.00	169,041	-0.43(-2.47%)
Aug 16, 2006	17.45	17.61	17.05	17.43	166,407	+0.16(+0.93%)
Aug 15, 2006	17.18	17.54	16.86	17.27	215,846	+0.29(+1.71%)
Aug 14, 2006	16.37	17.06	16.30	16.98	322,295	+0.40(+2.41%)
Aug 11, 2006	16.87	16.87	16.27	16.58	217,031	-0.28(-1.66%)
Aug 10, 2006	15.70	17.09	15.56	16.86	488,671	+1.16(+7.39%)
Aug 09, 2006	16.84	17.14	15.56	15.70	621,834	-1.10(-6.55%)
Aug 08, 2006	17.50	17.50	16.80	16.80	258,846	-0.58(-3.34%)
Aug 07, 2006	16.92	17.44	16.90	17.38	187,315	+0.33(+1.94%)
Aug 04, 2006	17.97	18.33	16.91	17.05	360,034	-0.68(-3.84%)
Aug 03, 2006	17.25	18.00	16.91	17.73	467,304	+0.21(+1.20%)
Aug 02, 2006	17.95	19.44	16.51	17.52	1,794,250	-2.68(-13.27%)
Aug 01, 2006	21.20	21.25	19.77	20.20	382,028	-0.87(-4.13%)
Jul 31, 2006	20.17	21.13	20.17	21.07	279,834	+0.57(+2.78%)
Jul 28, 2006	19.02	20.53	19.02	20.50	424,812	+1.52(+8.01%)
Jul 27, 2006	20.17	20.71	18.89	18.98	414,086	-0.97(-4.86%)
Jul 26, 2006	21.16	21.16	19.78	19.95	332,019	-1.42(-6.64%)
Jul 25, 2006	20.95	21.72	20.95	21.37	349,614	+0.37(+1.76%)
Jul 24, 2006	20.27	21.00	20.25	21.00	327,350	+0.95(+4.74%)
Jul 21, 2006	21.16	21.35	19.74	20.05	310,206	-1.24(-5.82%)
Jul 20, 2006	22.71	22.85	21.25	21.29	169,466	-1.42(-6.25%)
Jul 19, 2006	21.37	22.97	21.15	22.71	232,996	+1.27(+5.92%)
Jul 18, 2006	21.80	22.13	20.46	21.44	657,497	-1.54(-6.70%)
Jul 17, 2006	22.57	23.43	22.39	22.98	292,390	+0.41(+1.82%)
Jul 14, 2006	23.15	23.18	22.28	22.57	299,554	-0.58(-2.51%)
Jul 13, 2006	24.36	24.47	23.11	23.15	375,797	-1.62(-6.54%)
Jul 12, 2006	25.48	25.79	24.18	24.77	531,467	-0.58(-2.29%)
Jul 11, 2006	24.21	25.47	23.09	25.35	1,155,516	+3.73(+17.25%)
Jul 10, 2006	21.59	22.11	21.31	21.62	188,069	-0.01(-0.05%)
Jul 07, 2006	22.12	22.34	21.32	21.63	215,505	-0.61(-2.74%)
Jul 06, 2006	21.00	22.58	20.80	22.24	251,584	+1.24(+5.90%)
Jul 05, 2006	21.16	21.40	20.30	21.00	276,028	-0.48(-2.23%)
Jul 03, 2006	21.43	21.82	21.11	21.48	93,892	-0.20(-0.92%)
Jun 30, 2006	21.01	21.79	20.47	21.68	488,119	+0.28(+1.31%)
Jun 29, 2006	19.87	21.47	19.63	21.40	246,200	+1.69(+8.57%)
Jun 28, 2006	20.15	20.15	19.41	19.71	137,109	-0.30(-1.50%)
Jun 27, 2006	20.61	20.74	19.90	20.01	172,734	-0.49(-2.39%)
Jun 26, 2006	20.32	20.87	20.08	20.50	130,800	+0.36(+1.79%)
Jun 23, 2006	19.72	20.74	19.62	20.14	105,410	+0.27(+1.36%)
Jun 22, 2006	20.50	20.67	19.51	19.87	167,785	-0.66(-3.21%)
Jun 21, 2006	19.30	20.80	19.30	20.53	185,940	+1.18(+6.10%)
Jun 20, 2006	19.35	19.82	19.11	19.35	136,245	-0.09(-0.46%)
Jun 19, 2006	20.07	20.14	19.30	19.44	240,841	-0.57(-2.85%)
Jun 16, 2006	20.60	20.61	19.89	20.01	443,100	-0.69(-3.33%)
Jun 15, 2006	19.38	21.07	19.33	20.70	336,137	+1.41(+7.31%)
Jun 14, 2006	18.63	19.37	18.50	19.29	283,850	+0.61(+3.27%)
Jun 13, 2006	18.59	19.23	18.41	18.68	328,948	-0.07(-0.37%)
Jun 12, 2006	20.29	20.64	18.50	18.75	502,433	-1.30(-6.48%)
Jun 09, 2006	19.45	20.68	19.42	20.05	441,738	+0.79(+4.10%)
Jun 08, 2006	19.46	19.65	18.29	19.26	568,604	-0.47(-2.38%)
Jun 07, 2006	21.73	21.94	19.36	19.73	821,807	-1.47(-6.93%)
Jun 06, 2006	22.30	22.42	21.03	21.20	510,866	-1.02(-4.59%)
Jun 05, 2006	21.43	23.27	21.43	22.22	457,934	+0.63(+2.92%)
Jun 02, 2006	21.54	21.78	21.15	21.59	206,090	+0.06(+0.28%)

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.