Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	20.48	20.53	20.30	20.36	611,386	-0.06(-0.27%)
Aug 30, 2006	20.39	20.61	20.32	20.42	381,780	+0.01(+0.05%)
Aug 29, 2006	20.13	20.45	20.09	20.41	779,088	+0.31(+1.52%)
Aug 28, 2006	20.05	20.38	19.92	20.10	363,806	+0.11(+0.56%)
Aug 25, 2006	19.96	20.20	19.90	19.99	292,792	-0.07(-0.32%)
Aug 24, 2006	20.00	20.13	19.96	20.06	490,583	+0.05(+0.23%)
Aug 23, 2006	20.06	20.29	19.83	20.01	476,634	-0.07(-0.37%)
Aug 22, 2006	20.07	20.22	19.92	20.09	279,072	+0.02(+0.09%)
Aug 21, 2006	20.10	20.24	19.95	20.07	565,461	-0.20(-1.01%)
Aug 18, 2006	20.21	20.35	19.78	20.27	739,075	+0.00(+0.00%)
Aug 17, 2006	20.22	20.37	20.00	20.27	559,931	-0.07(-0.37%)
Aug 16, 2006	20.33	20.39	19.94	20.35	802,619	+0.11(+0.55%)
Aug 15, 2006	20.31	20.39	19.83	20.23	1,133,914	+0.11(+0.55%)
Aug 14, 2006	20.05	21.04	19.98	20.12	2,256,025	+1.80(+9.83%)
Aug 11, 2006	18.39	18.48	18.15	18.32	277,870	-0.13(-0.70%)
Aug 10, 2006	17.71	18.55	17.62	18.45	562,287	+0.68(+3.81%)
Aug 09, 2006	18.32	18.61	17.73	17.77	735,337	-0.38(-2.10%)
Aug 08, 2006	18.45	18.61	18.09	18.15	403,799	-0.23(-1.26%)
Aug 07, 2006	18.44	18.45	18.15	18.39	316,069	-0.20(-1.05%)
Aug 04, 2006	18.60	19.03	18.32	18.58	454,296	+0.15(+0.81%)
Aug 03, 2006	18.00	18.58	17.93	18.43	436,142	+0.22(+1.22%)
Aug 02, 2006	17.84	18.33	17.80	18.21	460,880	+0.39(+2.19%)
Aug 01, 2006	18.27	18.27	17.75	17.82	304,468	-0.45(-2.49%)
Jul 31, 2006	18.16	18.34	17.88	18.27	401,819	+0.17(+0.92%)
Jul 28, 2006	17.96	18.14	17.75	18.11	430,980	+0.19(+1.04%)
Jul 27, 2006	18.44	18.61	17.71	17.92	536,845	-0.38(-2.08%)
Jul 26, 2006	18.74	18.74	18.12	18.30	695,016	-0.59(-3.10%)
Jul 25, 2006	18.55	19.00	18.48	18.89	759,858	+0.38(+2.06%)
Jul 24, 2006	17.88	18.57	17.92	18.51	1,006,426	+0.62(+3.48%)
Jul 21, 2006	17.63	18.02	17.27	17.88	832,483	+0.17(+0.94%)
Jul 20, 2006	18.39	18.57	17.53	17.72	1,204,576	-0.60(-3.29%)
Jul 19, 2006	17.93	18.51	17.79	18.32	616,069	+0.39(+2.18%)
Jul 18, 2006	17.92	18.14	17.56	17.93	724,952	+0.09(+0.52%)
Jul 17, 2006	17.75	18.05	17.62	17.84	557,236	+0.09(+0.52%)
Jul 14, 2006	17.81	18.08	17.27	17.75	966,605	-0.05(-0.26%)
Jul 13, 2006	18.10	18.10	17.72	17.79	867,301	-0.34(-1.89%)
Jul 12, 2006	18.68	18.84	18.07	18.14	627,977	-0.61(-3.27%)
Jul 11, 2006	18.80	18.95	18.20	18.75	1,012,067	-0.16(-0.84%)
Jul 10, 2006	18.95	19.30	18.79	18.91	570,056	-0.07(-0.39%)
Jul 07, 2006	19.28	19.44	18.89	18.98	629,757	-0.37(-1.92%)
Jul 06, 2006	19.41	19.45	18.84	19.35	1,185,162	-0.10(-0.52%)
Jul 05, 2006	19.55	19.70	19.29	19.45	791,381	-0.29(-1.46%)
Jul 03, 2006	19.30	19.83	19.30	19.74	543,882	+0.44(+2.26%)
Jun 30, 2006	20.01	20.34	19.31	19.31	7,153,278	-0.73(-3.66%)
Jun 29, 2006	19.63	20.07	19.50	20.04	461,134	+0.47(+2.42%)
Jun 28, 2006	19.83	19.95	19.39	19.57	528,904	-0.31(-1.54%)
Jun 27, 2006	20.04	20.17	19.81	19.87	571,483	-0.11(-0.56%)
Jun 26, 2006	20.04	20.42	19.83	19.98	954,254	-0.11(-0.55%)
Jun 23, 2006	20.00	20.23	19.71	20.09	671,359	+0.15(+0.74%)
Jun 22, 2006	19.77	20.13	19.74	19.95	970,706	+0.22(+1.13%)
Jun 21, 2006	19.73	19.94	18.78	19.72	2,001,679	-0.21(-1.07%)
Jun 20, 2006	19.77	20.21	19.61	19.94	673,653	+0.22(+1.13%)
Jun 19, 2006	19.60	19.96	19.50	19.71	633,967	+0.06(+0.28%)
Jun 16, 2006	19.81	19.93	19.57	19.66	417,018	-0.11(-0.56%)
Jun 15, 2006	19.45	19.93	19.45	19.77	593,205	+0.29(+1.48%)
Jun 14, 2006	19.51	19.64	19.48	19.48	421,879	-0.07(-0.33%)
Jun 13, 2006	19.81	20.03	19.51	19.55	1,042,816	-0.30(-1.50%)
Jun 12, 2006	20.57	20.58	19.84	19.84	519,638	-0.67(-3.26%)
Jun 09, 2006	20.45	20.89	20.37	20.51	547,075	-0.03(-0.14%)
Jun 08, 2006	20.63	20.70	20.17	20.54	841,379	-0.12(-0.58%)
Jun 07, 2006	20.66	20.86	20.59	20.66	924,766	+0.02(+0.09%)
Jun 06, 2006	20.52	20.64	20.36	20.64	849,291	+0.11(+0.54%)
Jun 05, 2006	20.47	20.74	20.32	20.53	642,847	-0.10(-0.49%)
Jun 02, 2006	20.87	20.90	20.50	20.63	545,161	-0.18(-0.85%)

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.