Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	25.70	25.80	25.50	25.70	34,519	+0.20(+0.78%)
Aug 30, 2006	25.50	25.70	25.45	25.50	89,993	+0.10(+0.39%)
Aug 29, 2006	25.40	25.70	25.25	25.40	123,192	+0.50(+2.01%)
Aug 28, 2006	24.90	25.00	24.60	24.90	84,257	+0.45(+1.84%)
Aug 25, 2006	24.45	24.60	24.25	24.45	36,140	-0.40(-1.61%)
Aug 24, 2006	24.85	25.10	24.85	24.85	587,796	+0.85(+3.54%)
Aug 23, 2006	24.00	24.15	23.90	24.00	27,422	+0.05(+0.21%)
Aug 22, 2006	23.95	24.10	23.65	23.95	93,526	-0.05(-0.21%)
Aug 21, 2006	24.00	24.30	24.00	24.00	24,750	-0.05(-0.21%)
Aug 18, 2006	24.05	24.35	24.05	24.05	13,416	-0.15(-0.62%)
Aug 17, 2006	24.20	24.35	24.05	24.20	23,368	-0.30(-1.22%)
Aug 16, 2006	24.50	24.70	24.35	24.50	27,082	-0.25(-1.01%)
Aug 15, 2006	24.75	24.90	24.40	24.75	236,203	+0.90(+3.77%)
Aug 14, 2006	23.85	24.05	23.60	23.85	9,498	+0.50(+2.14%)
Aug 11, 2006	23.35	23.40	22.25	23.35	18,447	+0.45(+1.97%)
Aug 10, 2006	22.90	23.20	22.90	22.90	23,761	+0.05(+0.22%)
Aug 09, 2006	22.85	23.15	22.85	22.85	18,877	-0.35(-1.51%)
Aug 08, 2006	23.20	23.35	23.15	23.20	233,489	-0.35(-1.49%)
Aug 07, 2006	23.55	23.75	23.30	23.55	54,811	-0.25(-1.05%)
Aug 04, 2006	23.80	24.05	23.65	23.80	57,096	+0.15(+0.63%)
Aug 03, 2006	23.65	23.65	23.40	23.65	868,185	-0.10(-0.42%)
Aug 02, 2006	23.75	23.80	23.50	23.75	148,443	+0.55(+2.37%)
Aug 01, 2006	23.20	23.40	22.99	23.20	628,210	-0.25(-1.07%)
Jul 31, 2006	23.45	23.60	23.25	23.45	21,921	+0.30(+1.30%)
Jul 28, 2006	23.15	23.45	23.00	23.15	161,965	+0.50(+2.21%)
Jul 27, 2006	22.65	23.10	22.65	22.65	391,119	-0.25(-1.09%)
Jul 26, 2006	22.90	22.95	22.60	22.90	216,521	-0.05(-0.22%)
Jul 25, 2006	22.95	23.35	22.80	22.95	108,947	-1.30(-5.36%)
Jul 24, 2006	24.25	24.25	22.50	24.25	82,899	+2.50(+11.49%)
Jul 21, 2006	21.75	22.40	21.75	21.75	46,842	+0.55(+2.59%)
Jul 20, 2006	21.20	21.50	21.00	21.20	288,724	-0.55(-2.53%)
Jul 19, 2006	21.75	21.75	21.00	21.75	130,985	+0.50(+2.35%)
Jul 18, 2006	21.25	21.60	21.25	21.25	39,268	+0.20(+0.95%)
Jul 17, 2006	21.05	21.50	21.00	21.05	162,764	-0.20(-0.94%)
Jul 14, 2006	21.25	21.70	21.25	21.25	35,580	-0.90(-4.06%)
Jul 13, 2006	22.15	22.60	22.10	22.15	26,657	+0.15(+0.68%)
Jul 12, 2006	22.00	22.10	21.85	22.00	24,390	-0.75(-3.30%)
Jul 11, 2006	22.70	22.95	22.60	22.75	55,240	+0.05(+0.22%)
Jul 10, 2006	22.70	22.85	22.55	22.70	47,518	+0.60(+2.71%)
Jul 07, 2006	22.10	22.50	22.00	22.10	51,577	-0.05(-0.23%)
Jul 06, 2006	22.15	22.40	21.00	22.15	339,427	+1.00(+4.73%)
Jul 05, 2006	21.15	21.35	21.05	21.15	2,770,630	+0.10(+0.48%)
Jul 03, 2006	21.05	21.05	20.82	21.05	1,455,519	+0.16(+0.77%)
Jun 30, 2006	20.89	21.15	20.85	20.89	1,402,981	-0.51(-2.38%)
Jun 29, 2006	21.40	21.40	21.40	21.40	0	+1.05(+5.16%)
Jun 28, 2006	20.35	20.55	20.20	20.35	610,502	+0.00(+0.00%)
Jun 27, 2006	20.35	20.75	20.35	20.35	23,856	-0.20(-0.97%)
Jun 23, 2006	20.55	20.62	20.40	20.55	225,718	+0.00(+0.00%)
Jun 22, 2006	20.55	20.90	20.50	20.55	325,142	+0.25(+1.23%)
Jun 21, 2006	20.30	20.70	20.30	20.30	236,343	-0.70(-3.33%)
Jun 20, 2006	21.00	21.35	21.00	21.00	51,575	-0.20(-0.94%)
Jun 19, 2006	21.20	21.25	20.95	21.20	31,751	-0.05(-0.24%)
Jun 16, 2006	21.25	21.65	21.20	21.25	46,248	+0.60(+2.91%)
Jun 15, 2006	20.65	20.85	20.45	20.65	123,738	+0.40(+1.98%)
Jun 14, 2006	20.25	20.55	20.20	20.25	78,101	+0.25(+1.25%)
Jun 13, 2006	20.00	20.50	19.81	20.00	97,392	+0.14(+0.70%)
Jun 12, 2006	19.86	20.30	19.79	19.86	188,803	-0.59(-2.89%)
Jun 09, 2006	20.45	20.70	20.30	20.45	297,912	+0.05(+0.25%)
Jun 08, 2006	20.40	20.85	20.25	20.40	64,908	+0.00(+0.00%)
Jun 07, 2006	20.40	20.55	20.20	20.40	45,549	-0.05(-0.24%)
Jun 06, 2006	20.45	20.91	20.40	20.45	66,175	-0.60(-2.85%)
Jun 05, 2006	21.05	21.55	21.05	21.05	340,483	-0.45(-2.09%)
Jun 02, 2006	21.50	21.75	21.40	21.50	141,231	+0.30(+1.42%)

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.