Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	18.99	19.60	18.94	19.40	4,007,393	+0.47(+2.48%)
Aug 30, 2006	18.96	19.13	18.56	18.93	3,271,549	-0.02(-0.11%)
Aug 29, 2006	19.29	19.30	18.91	18.95	5,212,485	-0.52(-2.67%)
Aug 28, 2006	19.56	19.74	19.22	19.47	3,092,030	-0.30(-1.52%)
Aug 25, 2006	20.00	20.01	19.72	19.77	2,182,458	+0.03(+0.15%)
Aug 24, 2006	20.11	20.17	19.60	19.74	3,624,132	-0.48(-2.37%)
Aug 23, 2006	20.38	20.50	19.78	20.22	5,197,503	-0.22(-1.08%)
Aug 22, 2006	19.91	20.46	19.76	20.44	6,139,837	+0.53(+2.66%)
Aug 21, 2006	19.78	19.92	19.57	19.91	3,547,059	+0.38(+1.95%)
Aug 18, 2006	19.27	19.61	19.15	19.53	3,379,687	+0.28(+1.45%)
Aug 17, 2006	19.25	19.42	19.02	19.25	6,955,496	-0.25(-1.28%)
Aug 16, 2006	19.89	20.00	19.44	19.50	2,521,880	-0.29(-1.47%)
Aug 15, 2006	20.00	20.10	19.52	19.79	3,834,578	-0.08(-0.40%)
Aug 14, 2006	19.76	19.96	19.47	19.87	2,167,919	-0.23(-1.14%)
Aug 11, 2006	20.40	20.51	20.08	20.10	2,942,337	-0.42(-2.05%)
Aug 10, 2006	20.46	20.59	20.21	20.52	2,864,581	-0.27(-1.30%)
Aug 09, 2006	20.30	20.92	20.10	20.79	6,151,678	+0.79(+3.95%)
Aug 08, 2006	20.04	20.33	19.84	20.00	4,317,243	+0.44(+2.25%)
Aug 07, 2006	20.10	20.29	19.29	19.56	4,024,550	+0.00(+0.00%)
Aug 04, 2006	20.10	20.29	19.29	19.56	4,024,550	-0.37(-1.86%)
Aug 03, 2006	20.10	20.55	19.88	19.93	5,468,580	-0.35(-1.73%)
Aug 02, 2006	20.12	20.58	20.05	20.28	7,870,008	+0.35(+1.76%)
Aug 01, 2006	19.35	19.93	18.92	19.93	7,194,024	+0.70(+3.64%)
Jul 31, 2006	19.00	19.25	18.79	19.23	3,533,570	+0.54(+2.89%)
Jul 28, 2006	18.91	19.13	18.35	18.69	3,730,780	-0.22(-1.16%)
Jul 27, 2006	19.75	19.84	18.57	18.91	9,439,637	-0.36(-1.87%)
Jul 26, 2006	18.84	19.35	18.42	19.27	6,559,769	+0.48(+2.55%)
Jul 25, 2006	18.44	18.83	18.22	18.79	4,897,489	+0.63(+3.47%)
Jul 24, 2006	17.40	18.18	17.40	18.16	7,175,099	+0.95(+5.52%)
Jul 21, 2006	17.98	17.98	17.18	17.21	4,719,992	-0.52(-2.93%)
Jul 20, 2006	18.30	18.48	17.71	17.73	5,133,388	-0.47(-2.58%)
Jul 19, 2006	18.52	18.60	18.04	18.20	4,954,150	-0.31(-1.67%)
Jul 18, 2006	19.25	19.29	18.26	18.51	4,713,924	-0.56(-2.94%)
Jul 17, 2006	19.81	19.81	18.90	19.07	3,181,303	-0.78(-3.93%)
Jul 14, 2006	19.70	19.88	19.41	19.85	3,034,187	+0.38(+1.95%)
Jul 13, 2006	20.10	20.11	19.39	19.47	3,660,163	-0.34(-1.72%)
Jul 12, 2006	19.90	20.20	19.69	19.81	3,281,791	+0.03(+0.15%)
Jul 11, 2006	19.45	19.80	19.26	19.78	4,403,259	+0.65(+3.40%)
Jul 10, 2006	19.11	19.35	18.93	19.13	2,157,286	-0.06(-0.31%)
Jul 07, 2006	19.55	19.83	18.95	19.19	2,895,106	-0.14(-0.72%)
Jul 06, 2006	19.70	20.06	19.30	19.33	3,471,697	-0.64(-3.20%)
Jul 05, 2006	20.06	20.28	19.57	19.97	3,111,184	+0.49(+2.52%)
Jul 03, 2006	19.48	19.48	19.48	19.48	0	+0.00(+0.00%)
Jun 30, 2006	19.66	19.74	19.30	19.48	3,629,646	+0.20(+1.04%)
Jun 29, 2006	19.28	19.28	19.28	19.28	0	+0.96(+5.24%)
Jun 28, 2006	18.50	18.70	18.03	18.32	3,993,440	-0.03(-0.16%)
Jun 27, 2006	18.70	18.79	18.28	18.35	4,485,909	-0.14(-0.76%)
Jun 23, 2006	18.00	18.60	17.98	18.49	4,141,073	+0.89(+5.06%)
Jun 22, 2006	17.78	17.89	17.43	17.60	2,106,280	-0.02(-0.11%)
Jun 21, 2006	17.15	17.65	17.11	17.62	3,013,395	+0.52(+3.04%)
Jun 20, 2006	17.20	17.34	17.02	17.10	3,280,948	+0.14(+0.83%)
Jun 19, 2006	17.90	17.95	16.91	16.96	3,976,386	-1.02(-5.67%)
Jun 16, 2006	17.79	18.10	17.63	17.98	7,629,017	-0.07(-0.39%)
Jun 15, 2006	17.76	18.29	17.68	18.05	5,546,909	+0.69(+3.97%)
Jun 14, 2006	17.20	17.48	16.93	17.36	5,434,169	+0.44(+2.60%)
Jun 13, 2006	16.95	17.19	16.52	16.92	8,157,879	-0.59(-3.37%)
Jun 12, 2006	18.35	18.55	17.40	17.51	4,264,305	-0.73(-4.00%)
Jun 09, 2006	18.50	18.55	17.88	18.24	3,578,769	+0.02(+0.11%)
Jun 08, 2006	18.30	18.30	17.43	18.22	7,467,901	-0.24(-1.30%)
Jun 07, 2006	18.97	19.08	18.45	18.46	3,560,240	-0.89(-4.60%)
Jun 06, 2006	19.45	19.80	18.98	19.35	3,581,073	-0.15(-0.77%)
Jun 05, 2006	20.60	20.70	19.50	19.50	2,960,477	-0.90(-4.41%)
Jun 02, 2006	20.50	20.57	20.17	20.40	2,486,491	+0.15(+0.74%)

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.