Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	18.80	18.97	18.63	18.88	3,322,527	+0.08(+0.44%)
Aug 30, 2006	18.87	18.87	18.69	18.80	1,788,349	+0.04(+0.22%)
Aug 29, 2006	18.75	18.78	18.50	18.76	3,375,219	+0.02(+0.11%)
Aug 28, 2006	18.37	18.79	18.37	18.74	3,975,013	+0.31(+1.68%)
Aug 25, 2006	18.09	18.53	17.99	18.43	3,622,569	+0.23(+1.25%)
Aug 24, 2006	18.32	18.40	17.96	18.20	4,730,707	+0.02(+0.11%)
Aug 23, 2006	18.50	18.60	18.16	18.18	3,537,506	-0.31(-1.68%)
Aug 22, 2006	18.60	18.76	18.44	18.49	3,323,398	-0.04(-0.22%)
Aug 21, 2006	18.77	18.78	18.52	18.53	2,695,733	-0.30(-1.57%)
Aug 18, 2006	18.99	18.99	18.72	18.83	2,884,875	-0.16(-0.83%)
Aug 17, 2006	19.01	19.17	18.88	18.99	3,200,739	+0.01(+0.07%)
Aug 16, 2006	18.55	19.06	18.43	18.97	4,323,538	+0.47(+2.53%)
Aug 15, 2006	18.22	18.60	18.21	18.50	6,732,294	+0.45(+2.52%)
Aug 14, 2006	18.43	18.55	18.02	18.05	3,991,851	-0.23(-1.24%)
Aug 11, 2006	18.37	18.48	18.06	18.28	2,593,107	-0.12(-0.64%)
Aug 10, 2006	18.26	18.44	18.10	18.39	3,336,462	+0.07(+0.38%)
Aug 09, 2006	19.06	19.06	18.28	18.32	5,532,851	-0.61(-3.20%)
Aug 08, 2006	19.27	19.35	18.84	18.93	5,387,984	-0.19(-1.01%)
Aug 07, 2006	18.85	19.16	18.67	19.12	4,417,020	+0.28(+1.46%)
Aug 04, 2006	19.16	19.63	18.61	18.85	5,396,258	-0.09(-0.47%)
Aug 03, 2006	18.39	19.11	18.32	18.94	7,729,386	+0.65(+3.54%)
Aug 02, 2006	18.39	18.47	18.06	18.29	5,229,761	+0.05(+0.26%)

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.