Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	18.73	19.03	18.73	18.96	559,786	+0.28(+1.48%)
Aug 30, 2006	18.83	18.86	18.65	18.69	306,926	-0.11(-0.60%)
Aug 29, 2006	18.80	18.83	18.65	18.80	393,946	+0.05(+0.25%)
Aug 28, 2006	18.59	18.75	18.58	18.75	446,948	+0.15(+0.81%)
Aug 25, 2006	18.54	18.63	18.50	18.60	400,932	+0.04(+0.21%)
Aug 24, 2006	18.59	18.61	18.39	18.56	656,527	-0.07(-0.39%)
Aug 23, 2006	18.86	18.90	18.61	18.63	532,754	-0.49(-2.58%)
Aug 22, 2006	18.93	19.14	18.93	19.13	392,883	+0.16(+0.87%)
Aug 21, 2006	19.08	19.16	18.91	18.96	475,803	-0.09(-0.48%)
Aug 18, 2006	18.99	19.09	18.92	19.06	334,566	+0.16(+0.84%)
Aug 17, 2006	18.96	19.04	18.80	18.90	330,921	-0.06(-0.31%)
Aug 16, 2006	19.17	19.17	18.93	18.96	381,797	-0.21(-1.10%)
Aug 15, 2006	19.04	19.17	18.98	19.17	408,525	+0.24(+1.29%)
Aug 14, 2006	18.88	18.97	18.81	18.92	407,462	+0.12(+0.63%)
Aug 11, 2006	18.90	18.90	18.69	18.81	426,142	-0.09(-0.49%)
Aug 10, 2006	18.60	18.91	18.19	18.90	1,217,680	-0.10(-0.52%)
Aug 09, 2006	18.65	19.00	18.65	19.00	405,033	+0.35(+1.87%)
Aug 08, 2006	18.79	18.93	18.65	18.65	447,252	-0.14(-0.77%)
Aug 07, 2006	18.92	19.00	18.71	18.79	265,314	-0.19(-1.01%)
Aug 04, 2006	18.93	19.05	18.86	18.98	542,929	+0.09(+0.49%)
Aug 03, 2006	19.04	19.08	18.82	18.89	283,993	-0.15(-0.80%)
Aug 02, 2006	19.10	19.19	18.98	19.04	316,493	-0.07(-0.34%)
Aug 01, 2006	18.97	19.17	18.92	19.11	309,507	+0.16(+0.87%)
Jul 31, 2006	19.10	19.11	18.92	18.94	261,365	-0.21(-1.10%)
Jul 28, 2006	19.10	19.24	19.10	19.15	224,309	+0.06(+0.31%)
Jul 27, 2006	19.25	19.26	19.01	19.10	213,830	-0.06(-0.31%)
Jul 26, 2006	19.06	19.17	19.05	19.15	443,303	+0.08(+0.41%)
Jul 25, 2006	19.00	19.10	18.96	19.08	285,512	+0.07(+0.38%)
Jul 24, 2006	18.86	19.01	18.83	19.00	291,131	+0.18(+0.94%)
Jul 21, 2006	18.85	18.96	18.75	18.83	297,662	-0.02(-0.11%)
Jul 20, 2006	18.85	18.96	18.82	18.85	370,103	+0.02(+0.11%)
Jul 19, 2006	18.58	18.88	18.58	18.83	438,140	+0.26(+1.42%)
Jul 18, 2006	18.50	18.65	18.40	18.56	559,331	+0.07(+0.39%)
Jul 17, 2006	18.47	18.60	18.40	18.49	325,909	+0.00(+0.00%)
Jul 14, 2006	18.65	18.66	18.44	18.49	308,900	-0.13(-0.67%)
Jul 13, 2006	18.76	18.86	18.54	18.61	239,192	-0.18(-0.98%)
Jul 12, 2006	18.90	19.00	18.78	18.80	259,543	-0.10(-0.52%)
Jul 11, 2006	18.79	18.90	18.61	18.90	323,783	+0.13(+0.70%)
Jul 10, 2006	18.75	18.84	18.67	18.77	409,437	+0.10(+0.53%)
Jul 07, 2006	18.73	18.80	18.60	18.67	582,111	-0.05(-0.28%)
Jul 06, 2006	18.59	18.75	18.55	18.72	643,618	+0.13(+0.67%)
Jul 05, 2006	18.57	18.60	18.45	18.59	472,006	+0.01(+0.03%)
Jul 03, 2006	18.44	18.59	18.27	18.59	225,524	+0.21(+1.15%)
Jun 30, 2006	18.44	18.46	18.27	18.38	794,727	+0.06(+0.32%)
Jun 29, 2006	18.19	18.34	18.06	18.32	624,482	+0.13(+0.69%)
Jun 28, 2006	18.15	18.22	18.14	18.19	927,156	+0.07(+0.40%)
Jun 27, 2006	18.05	18.17	18.02	18.12	657,742	+0.11(+0.59%)
Jun 26, 2006	17.84	18.04	17.80	18.02	500,861	+0.20(+1.11%)
Jun 23, 2006	17.56	17.84	17.52	17.82	524,401	+0.22(+1.27%)
Jun 22, 2006	17.53	17.61	17.48	17.59	510,125	+0.06(+0.34%)
Jun 21, 2006	17.42	17.59	17.32	17.53	374,811	+0.15(+0.87%)
Jun 20, 2006	17.35	17.44	17.30	17.38	416,726	+0.03(+0.19%)
Jun 19, 2006	17.58	17.61	17.28	17.35	283,234	-0.20(-1.13%)
Jun 16, 2006	17.55	17.61	17.48	17.55	273,970	+0.00(+0.00%)
Jun 15, 2006	17.42	17.64	17.32	17.55	356,587	+0.23(+1.33%)
Jun 14, 2006	17.29	17.38	17.13	17.32	379,519	+0.03(+0.15%)
Jun 13, 2006	17.61	17.65	17.23	17.29	353,701	-0.28(-1.57%)
Jun 12, 2006	17.74	17.77	17.54	17.57	207,148	-0.16(-0.89%)
Jun 09, 2006	17.78	17.84	17.59	17.73	259,239	+0.03(+0.19%)
Jun 08, 2006	17.53	17.69	17.41	17.69	375,874	+0.17(+0.98%)
Jun 07, 2006	17.71	17.73	17.52	17.52	367,065	-0.11(-0.64%)
Jun 06, 2006	17.68	17.74	17.46	17.63	383,315	-0.07(-0.37%)
Jun 05, 2006	17.90	17.93	17.64	17.70	518,326	-0.23(-1.29%)
Jun 02, 2006	17.84	17.98	17.77	17.93	280,500	+0.15(+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.