Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	18.84	19.36	18.83	19.27	372,044	+0.51(+2.73%)
Aug 30, 2006	18.89	19.04	18.68	18.76	340,584	-0.16(-0.87%)
Aug 29, 2006	18.89	18.99	18.59	18.92	767,536	+0.08(+0.41%)
Aug 28, 2006	18.81	19.06	18.75	18.84	462,710	-0.07(-0.35%)
Aug 25, 2006	19.48	19.51	18.88	18.91	411,515	-0.57(-2.94%)
Aug 24, 2006	19.56	19.62	19.24	19.48	197,550	-0.03(-0.13%)
Aug 23, 2006	19.91	20.14	19.33	19.51	375,756	-0.33(-1.68%)
Aug 22, 2006	19.81	20.26	19.71	19.84	463,492	-0.14(-0.72%)
Aug 21, 2006	20.45	20.48	19.67	19.98	480,687	-0.59(-2.86%)
Aug 18, 2006	20.36	20.83	20.36	20.57	317,722	+0.32(+1.57%)
Aug 17, 2006	20.81	21.08	20.17	20.26	721,617	-0.55(-2.66%)
Aug 16, 2006	20.96	21.03	20.75	20.81	456,653	-0.05(-0.22%)
Aug 15, 2006	19.96	20.91	19.91	20.85	532,664	+0.93(+4.65%)
Aug 14, 2006	19.77	20.11	19.47	19.93	1,046,178	+0.29(+1.46%)
Aug 11, 2006	20.02	20.03	19.41	19.64	580,537	-0.33(-1.64%)
Aug 10, 2006	19.32	20.11	19.24	19.97	694,651	+0.51(+2.60%)
Aug 09, 2006	20.57	20.80	19.39	19.46	856,835	-0.96(-4.69%)
Aug 08, 2006	20.91	21.01	20.18	20.42	1,126,488	-0.41(-1.97%)
Aug 07, 2006	21.03	21.27	20.78	20.83	671,985	-0.21(-1.00%)
Aug 04, 2006	21.26	21.52	20.73	21.04	1,198,396	+0.02(+0.10%)
Aug 03, 2006	20.15	21.22	19.96	21.02	963,719	+0.92(+4.56%)
Aug 02, 2006	20.77	20.98	19.98	20.10	1,665,796	+0.76(+3.92%)
Aug 01, 2006	19.91	19.92	18.95	19.34	1,420,763	-0.64(-3.20%)
Jul 31, 2006	19.46	20.29	19.38	19.98	958,443	+0.56(+2.90%)
Jul 28, 2006	19.01	19.68	19.00	19.42	1,136,845	+0.49(+2.57%)
Jul 27, 2006	19.40	19.96	18.68	18.94	998,696	-0.23(-1.20%)
Jul 26, 2006	18.92	19.27	18.68	19.17	832,409	+0.26(+1.38%)
Jul 25, 2006	18.88	19.05	18.67	18.90	873,444	+0.10(+0.52%)
Jul 24, 2006	17.94	18.85	17.91	18.81	668,468	+0.88(+4.88%)
Jul 21, 2006	18.35	18.35	17.68	17.93	390,802	-0.51(-2.75%)
Jul 20, 2006	18.78	18.98	18.30	18.44	1,057,707	-0.27(-1.42%)
Jul 19, 2006	17.66	18.89	17.65	18.71	1,474,889	+1.10(+6.25%)
Jul 18, 2006	18.03	18.24	17.27	17.60	1,042,466	-0.31(-1.71%)
Jul 17, 2006	18.52	18.63	17.84	17.91	2,157,426	-0.67(-3.58%)
Jul 14, 2006	18.95	18.96	18.51	18.58	760,502	-0.33(-1.76%)
Jul 13, 2006	19.06	19.15	18.68	18.91	994,592	-0.31(-1.60%)
Jul 12, 2006	19.47	19.59	19.19	19.22	455,676	-0.23(-1.18%)
Jul 11, 2006	19.11	19.50	18.82	19.45	545,560	+0.30(+1.55%)
Jul 10, 2006	19.63	19.71	18.78	19.15	996,156	-0.55(-2.81%)
Jul 07, 2006	19.95	20.32	19.64	19.70	706,375	-0.20(-1.00%)
Jul 06, 2006	20.30	20.47	19.70	19.90	592,066	-0.48(-2.36%)
Jul 05, 2006	21.40	21.41	20.14	20.38	597,732	-0.97(-4.53%)
Jul 03, 2006	20.68	21.35	20.68	21.35	288,998	+0.68(+3.27%)
Jun 30, 2006	20.14	20.88	19.93	20.68	848,432	+0.61(+3.06%)
Jun 29, 2006	18.55	20.16	18.55	20.06	1,472,740	+1.47(+7.90%)
Jun 28, 2006	19.10	19.10	18.22	18.59	933,432	-0.50(-2.63%)
Jun 27, 2006	19.32	19.65	19.04	19.09	419,135	-0.30(-1.56%)
Jun 26, 2006	19.24	19.52	19.22	19.40	790,593	+0.09(+0.45%)
Jun 23, 2006	19.28	19.40	19.11	19.31	436,331	+0.07(+0.37%)
Jun 22, 2006	19.19	19.42	19.12	19.24	892,593	-0.03(-0.16%)
Jun 21, 2006	19.23	19.43	19.09	19.27	994,983	+0.13(+0.70%)
Jun 20, 2006	19.02	19.42	18.84	19.14	585,617	+0.07(+0.38%)
Jun 19, 2006	19.69	19.74	18.88	19.06	704,812	-0.70(-3.52%)
Jun 16, 2006	20.22	20.24	19.55	19.76	518,790	-0.46(-2.28%)
Jun 15, 2006	18.71	20.46	18.71	20.22	1,654,072	+1.77(+9.60%)
Jun 14, 2006	18.65	18.81	18.02	18.45	1,024,684	-0.25(-1.34%)
Jun 13, 2006	18.97	19.36	18.52	18.70	1,498,728	-0.26(-1.38%)
Jun 12, 2006	20.19	20.32	18.86	18.96	1,313,683	-1.28(-6.32%)
Jun 09, 2006	20.37	20.66	20.24	20.24	1,019,799	+0.06(+0.30%)
Jun 08, 2006	20.17	20.37	19.30	20.18	1,157,753	-0.20(-1.00%)
Jun 07, 2006	21.11	21.15	20.31	20.38	689,376	-0.65(-3.09%)
Jun 06, 2006	21.29	21.62	20.62	21.03	1,067,477	-0.36(-1.67%)
Jun 05, 2006	22.04	22.21	21.23	21.39	1,605,808	-0.77(-3.46%)
Jun 02, 2006	21.75	22.75	21.75	22.16	2,406,563	+0.80(+3.76%)

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.