Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	17.32	17.46	17.20	17.25	578,050	+0.03(+0.15%)
Aug 30, 2006	17.30	17.52	17.17	17.22	419,732	+0.01(+0.05%)
Aug 29, 2006	17.32	17.65	17.11	17.21	646,359	-0.00(-0.02%)
Aug 28, 2006	17.23	17.32	17.09	17.22	715,324	-0.11(-0.62%)
Aug 25, 2006	17.78	17.92	17.18	17.33	690,254	-0.58(-3.25%)
Aug 24, 2006	18.68	18.52	17.32	17.91	2,085,782	-0.77(-4.11%)
Aug 23, 2006	19.74	19.74	18.61	18.68	370,284	-0.71(-3.67%)
Aug 22, 2006	19.70	19.71	19.35	19.39	1,353,661	-0.25(-1.25%)
Aug 21, 2006	19.87	19.96	19.61	19.63	318,381	-0.39(-1.96%)
Aug 18, 2006	19.89	20.18	19.61	20.02	246,479	+0.24(+1.20%)
Aug 17, 2006	19.12	19.92	19.12	19.79	388,490	+0.54(+2.80%)
Aug 16, 2006	18.94	19.27	18.75	19.25	158,271	+0.32(+1.71%)
Aug 15, 2006	18.86	19.13	18.42	18.93	339,707	+0.38(+2.04%)
Aug 14, 2006	18.71	19.21	18.54	18.55	196,068	-0.01(-0.07%)
Aug 11, 2006	18.63	18.65	18.41	18.56	136,526	-0.04(-0.23%)
Aug 10, 2006	18.37	18.69	18.21	18.60	301,713	+0.10(+0.54%)
Aug 09, 2006	19.15	19.47	18.48	18.50	260,253	-0.46(-2.41%)
Aug 08, 2006	19.84	19.88	18.88	18.96	335,159	-0.75(-3.82%)
Aug 07, 2006	19.69	19.92	19.39	19.71	183,362	-0.16(-0.82%)
Aug 04, 2006	20.14	20.83	19.61	19.88	309,157	-0.09(-0.47%)
Aug 03, 2006	19.17	20.10	19.17	19.97	247,419	+0.63(+3.27%)
Aug 02, 2006	19.21	19.52	19.07	19.34	131,201	+0.27(+1.40%)
Aug 01, 2006	19.42	19.56	18.91	19.07	184,515	-0.53(-2.70%)
Jul 31, 2006	19.15	19.68	19.14	19.60	255,775	+0.11(+0.58%)
Jul 28, 2006	18.99	19.69	18.83	19.49	239,113	+0.66(+3.52%)
Jul 27, 2006	19.08	19.51	18.82	18.83	248,210	-0.11(-0.57%)
Jul 26, 2006	18.89	19.21	18.56	18.93	383,627	-0.08(-0.43%)
Jul 25, 2006	18.83	19.36	18.61	19.02	377,408	+0.26(+1.38%)
Jul 24, 2006	17.67	18.95	17.96	18.76	407,763	+1.09(+6.14%)
Jul 21, 2006	18.05	18.05	17.63	17.67	421,145	-0.47(-2.56%)
Jul 20, 2006	18.84	18.97	18.06	18.14	338,270	-0.64(-3.42%)
Jul 19, 2006	18.00	18.83	17.92	18.78	546,265	+0.78(+4.31%)
Jul 18, 2006	18.09	18.40	17.58	18.00	258,034	-0.02(-0.10%)
Jul 17, 2006	18.29	18.52	17.95	18.02	389,038	-0.27(-1.46%)
Jul 14, 2006	18.66	18.66	17.91	18.29	399,460	-0.34(-1.85%)
Jul 13, 2006	19.46	19.48	18.56	18.63	539,930	-0.87(-4.48%)
Jul 12, 2006	20.28	20.45	19.47	19.51	292,207	-0.85(-4.19%)
Jul 11, 2006	19.98	20.38	19.79	20.36	231,126	+0.30(+1.50%)
Jul 10, 2006	20.11	20.44	19.91	20.06	222,923	+0.06(+0.28%)
Jul 07, 2006	20.40	20.52	19.94	20.00	241,759	-0.50(-2.44%)
Jul 06, 2006	20.45	20.91	20.45	20.50	243,721	+0.28(+1.38%)
Jul 05, 2006	21.11	21.14	20.11	20.22	513,888	-1.02(-4.79%)
Jul 03, 2006	21.04	21.24	20.98	21.24	108,954	+0.05(+0.24%)
Jun 30, 2006	21.01	21.32	21.01	21.19	1,312,759	+0.21(+0.99%)
Jun 29, 2006	19.90	20.99	19.90	20.98	393,915	+1.25(+6.33%)
Jun 28, 2006	19.77	19.90	19.39	19.73	327,527	+0.07(+0.35%)
Jun 27, 2006	20.17	20.54	19.64	19.66	291,492	-0.56(-2.77%)
Jun 26, 2006	20.02	20.31	19.95	20.22	240,713	+0.29(+1.47%)
Jun 23, 2006	19.68	20.24	19.32	19.93	336,350	+0.18(+0.92%)
Jun 22, 2006	20.38	20.25	19.71	19.75	400,489	-0.63(-3.09%)
Jun 21, 2006	19.72	20.52	19.72	20.38	272,739	+0.63(+3.19%)
Jun 20, 2006	19.85	19.96	19.64	19.75	397,954	-0.18(-0.89%)
Jun 19, 2006	20.39	20.54	19.92	19.92	297,490	-0.47(-2.32%)
Jun 16, 2006	20.51	20.63	20.23	20.40	895,336	-0.12(-0.61%)
Jun 15, 2006	19.85	20.58	19.85	20.52	487,157	+0.79(+4.02%)
Jun 14, 2006	20.18	20.18	19.63	19.73	630,248	-0.37(-1.86%)
Jun 13, 2006	20.29	20.82	19.92	20.11	533,879	-0.28(-1.35%)
Jun 12, 2006	20.55	20.76	20.38	20.38	769,750	-0.20(-0.96%)
Jun 09, 2006	20.45	20.64	20.33	20.58	478,413	+0.13(+0.65%)
Jun 08, 2006	20.27	20.56	19.90	20.45	426,526	+0.08(+0.40%)
Jun 07, 2006	20.33	20.64	20.05	20.36	558,514	+0.03(+0.17%)
Jun 06, 2006	20.50	20.67	20.08	20.33	422,659	-0.22(-1.05%)
Jun 05, 2006	21.03	21.25	20.52	20.55	430,542	-0.63(-2.97%)
Jun 02, 2006	21.18	21.42	20.45	21.17	575,520	+0.34(+1.63%)

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.