Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	23.22	23.27	22.66	22.66	56,676	-0.35(-1.54%)
Aug 30, 2006	23.15	23.36	22.94	23.01	20,512	-0.31(-1.33%)
Aug 29, 2006	23.34	23.60	23.01	23.32	48,736	+0.00(+0.00%)
Aug 28, 2006	22.34	23.40	22.34	23.32	44,359	+1.05(+4.72%)
Aug 25, 2006	21.72	22.34	21.72	22.27	26,409	+0.45(+2.05%)
Aug 24, 2006	21.96	22.26	21.53	21.82	21,115	-0.16(-0.71%)
Aug 23, 2006	22.01	22.43	21.86	21.97	22,023	-0.17(-0.78%)
Aug 22, 2006	22.36	22.41	21.97	22.15	13,915	-0.32(-1.42%)
Aug 21, 2006	22.44	22.59	21.91	22.47	14,186	-0.16(-0.72%)
Aug 18, 2006	22.80	22.80	21.92	22.63	30,113	-0.02(-0.08%)
Aug 17, 2006	22.69	22.82	22.16	22.65	55,470	-0.20(-0.87%)
Aug 16, 2006	22.93	23.62	22.78	22.84	39,022	-0.09(-0.38%)
Aug 15, 2006	23.10	23.56	22.91	22.93	55,385	+0.16(+0.72%)
Aug 14, 2006	22.42	23.66	22.42	22.77	44,580	+0.51(+2.28%)
Aug 11, 2006	22.44	22.87	22.20	22.26	13,084	-0.37(-1.64%)
Aug 10, 2006	22.41	22.77	22.39	22.63	46,532	+0.00(+0.00%)
Aug 09, 2006	22.66	22.83	22.48	22.63	164,072	+0.28(+1.27%)
Aug 08, 2006	22.84	23.66	22.32	22.34	89,609	-0.34(-1.48%)
Aug 07, 2006	22.72	22.89	22.53	22.68	74,985	-0.29(-1.28%)
Aug 04, 2006	23.04	23.36	22.51	22.97	75,319	+0.13(+0.57%)
Aug 03, 2006	22.05	22.95	21.90	22.84	56,190	+0.47(+2.08%)
Aug 02, 2006	22.03	22.38	22.03	22.38	56,296	+0.32(+1.45%)
Aug 01, 2006	22.15	22.20	21.72	22.06	124,721	+0.08(+0.35%)
Jul 31, 2006	20.86	22.38	20.86	21.98	196,874	+0.84(+4.00%)
Jul 28, 2006	20.86	21.26	20.84	21.14	125,757	+0.47(+2.25%)
Jul 27, 2006	20.26	20.69	20.02	20.67	73,785	+0.44(+2.17%)
Jul 26, 2006	19.95	20.32	19.53	20.23	41,622	+0.38(+1.91%)
Jul 25, 2006	19.74	19.95	19.53	19.85	158,139	+0.03(+0.13%)
Jul 24, 2006	19.46	19.83	19.46	19.83	22,395	+0.59(+3.05%)
Jul 21, 2006	19.13	19.34	18.44	19.24	23,914	-0.08(-0.40%)
Jul 20, 2006	19.83	19.83	19.20	19.32	12,529	-0.42(-2.14%)
Jul 19, 2006	18.67	19.85	18.67	19.74	30,606	+1.16(+6.26%)
Jul 18, 2006	18.28	18.84	18.11	18.58	24,814	+0.30(+1.65%)
Jul 17, 2006	18.23	18.55	18.15	18.28	20,304	-0.01(-0.05%)
Jul 14, 2006	18.32	18.49	18.19	18.28	26,580	+0.01(+0.05%)
Jul 13, 2006	19.12	19.40	18.28	18.28	15,235	-1.12(-5.78%)
Jul 12, 2006	19.73	19.83	19.27	19.40	13,379	-0.48(-2.43%)
Jul 11, 2006	19.61	19.88	19.02	19.88	41,713	+0.41(+2.08%)
Jul 10, 2006	19.28	19.70	19.28	19.47	16,648	+0.41(+2.17%)
Jul 07, 2006	19.77	19.77	18.97	19.06	20,902	-0.66(-3.32%)
Jul 06, 2006	19.49	19.77	19.28	19.72	37,569	+0.15(+0.75%)
Jul 05, 2006	19.37	19.78	18.98	19.57	22,574	-0.09(-0.44%)
Jul 03, 2006	19.41	19.83	19.41	19.66	17,014	-0.29(-1.47%)
Jun 30, 2006	19.34	19.95	18.77	19.95	180,616	+0.60(+3.12%)
Jun 29, 2006	18.14	19.35	18.14	19.34	33,988	+1.31(+7.27%)
Jun 28, 2006	17.97	18.25	17.81	18.03	10,382	-0.13(-0.71%)
Jun 27, 2006	18.79	18.97	18.16	18.16	24,248	-0.53(-2.86%)
Jun 26, 2006	17.97	18.79	17.69	18.70	33,060	+0.91(+5.09%)
Jun 23, 2006	17.83	18.10	17.72	17.79	11,423	-0.20(-1.10%)
Jun 22, 2006	18.11	18.56	17.73	17.99	33,968	-0.32(-1.74%)
Jun 21, 2006	17.80	18.48	17.80	18.31	17,390	+0.42(+2.36%)
Jun 20, 2006	17.78	18.23	17.77	17.89	20,004	-0.03(-0.19%)
Jun 19, 2006	18.30	18.30	17.77	17.92	26,326	-0.74(-3.97%)
Jun 16, 2006	19.10	19.29	18.21	18.66	210,912	-0.53(-2.78%)
Jun 15, 2006	18.06	19.20	17.87	19.20	48,031	+1.36(+7.64%)
Jun 14, 2006	17.67	17.84	17.67	17.84	15,655	+0.06(+0.34%)
Jun 13, 2006	17.71	18.08	17.67	17.78	18,187	-0.07(-0.39%)
Jun 12, 2006	18.16	18.16	17.71	17.84	14,120	-0.47(-2.54%)
Jun 09, 2006	18.40	18.71	18.16	18.31	14,177	-0.24(-1.30%)
Jun 08, 2006	18.11	18.57	17.80	18.55	18,568	+0.33(+1.80%)
Jun 07, 2006	18.44	18.88	18.19	18.22	16,984	-0.28(-1.54%)
Jun 06, 2006	18.66	18.72	18.22	18.51	11,617	-0.18(-0.97%)
Jun 05, 2006	19.27	19.27	18.54	18.69	34,874	-0.75(-3.86%)
Jun 02, 2006	19.09	19.51	18.98	19.44	19,230	+0.22(+1.12%)

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.