Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	23.23	23.58	23.04	23.49	479,853	+0.26(+1.11%)
Aug 30, 2006	23.24	23.37	23.10	23.23	411,527	+0.01(+0.04%)
Aug 29, 2006	23.31	23.38	22.84	23.22	524,506	+0.04(+0.19%)
Aug 28, 2006	23.17	23.44	23.14	23.17	543,130	+0.01(+0.04%)
Aug 25, 2006	22.88	23.22	22.73	23.17	260,850	+0.28(+1.21%)
Aug 24, 2006	22.99	23.17	22.52	22.89	468,297	-0.01(-0.04%)
Aug 23, 2006	23.40	23.68	22.85	22.90	601,808	-0.45(-1.91%)
Aug 22, 2006	22.86	23.46	22.83	23.34	606,632	+0.52(+2.26%)
Aug 21, 2006	23.68	23.68	22.83	22.83	706,597	-0.94(-3.97%)
Aug 18, 2006	23.81	23.83	23.36	23.77	489,389	-0.04(-0.15%)
Aug 17, 2006	23.89	24.06	23.58	23.81	830,347	-0.15(-0.63%)
Aug 16, 2006	23.20	23.96	23.06	23.96	878,927	+0.94(+4.07%)
Aug 15, 2006	22.80	23.10	22.67	23.02	464,258	+0.53(+2.38%)
Aug 14, 2006	22.55	22.70	22.34	22.49	453,375	+0.16(+0.72%)
Aug 11, 2006	22.37	22.42	22.10	22.33	481,760	-0.04(-0.20%)
Aug 10, 2006	22.07	22.37	21.88	22.37	601,808	+0.31(+1.41%)
Aug 09, 2006	22.93	23.03	21.88	22.06	1,109,934	-0.65(-2.87%)
Aug 08, 2006	22.62	23.14	22.52	22.71	809,254	+0.17(+0.75%)
Aug 07, 2006	22.91	23.25	22.33	22.54	715,684	-0.61(-2.62%)
Aug 04, 2006	23.09	23.57	22.82	23.15	1,207,543	+0.44(+1.92%)
Aug 03, 2006	22.51	22.93	22.28	22.71	1,676,738	-0.03(-0.12%)
Aug 02, 2006	22.37	23.39	22.29	22.74	2,491,602	+2.02(+9.77%)
Aug 01, 2006	21.61	21.61	20.24	20.71	1,880,482	-1.23(-5.61%)
Jul 31, 2006	21.57	21.94	21.44	21.94	888,014	+0.29(+1.32%)
Jul 28, 2006	21.39	21.72	21.20	21.66	506,106	+0.36(+1.67%)
Jul 27, 2006	21.44	21.61	21.19	21.30	647,246	+0.01(+0.04%)
Jul 26, 2006	21.80	21.80	20.66	21.29	2,014,329	-0.50(-2.29%)
Jul 25, 2006	21.77	21.86	21.24	21.79	1,394,233	+0.03(+0.12%)
Jul 24, 2006	20.93	21.82	20.99	21.77	1,269,137	+0.84(+4.00%)
Jul 21, 2006	21.48	21.48	20.55	20.93	1,415,999	-0.52(-2.41%)
Jul 20, 2006	22.59	22.59	21.44	21.45	765,162	-0.89(-3.99%)
Jul 19, 2006	21.84	22.51	21.66	22.34	997,740	+0.50(+2.29%)
Jul 18, 2006	22.03	22.37	21.53	21.84	1,101,295	-0.12(-0.57%)
Jul 17, 2006	22.48	22.76	21.80	21.96	1,146,173	-0.53(-2.34%)
Jul 14, 2006	22.84	22.85	22.28	22.49	984,389	-0.37(-1.60%)
Jul 13, 2006	23.17	23.23	22.60	22.85	1,038,242	-0.32(-1.38%)
Jul 12, 2006	23.41	23.45	23.07	23.17	748,333	-0.25(-1.07%)
Jul 11, 2006	23.40	23.49	23.04	23.42	672,378	-0.06(-0.27%)
Jul 10, 2006	23.41	23.62	23.33	23.49	957,238	+0.17(+0.73%)
Jul 07, 2006	23.76	23.84	23.17	23.32	773,128	-0.50(-2.10%)
Jul 06, 2006	23.62	24.26	23.52	23.82	1,319,400	+0.21(+0.91%)
Jul 05, 2006	24.02	24.02	23.31	23.60	982,818	-0.42(-1.74%)
Jul 03, 2006	24.14	24.39	23.91	24.02	640,515	-0.67(-2.71%)
Jun 30, 2006	23.58	24.69	22.91	24.69	5,083,057	+1.29(+5.52%)
Jun 29, 2006	22.42	23.61	22.32	23.40	1,430,921	+1.12(+5.04%)
Jun 28, 2006	22.11	22.28	21.64	22.27	1,016,476	+0.26(+1.17%)
Jun 27, 2006	22.52	22.91	22.02	22.02	1,322,429	-0.51(-2.26%)
Jun 26, 2006	22.84	22.99	22.19	22.52	625,032	-0.19(-0.82%)
Jun 23, 2006	22.66	23.02	22.30	22.71	516,540	+0.05(+0.24%)
Jun 22, 2006	22.76	22.85	22.18	22.66	587,110	-0.24(-1.05%)
Jun 21, 2006	22.20	22.94	22.15	22.90	698,968	+0.65(+2.92%)
Jun 20, 2006	22.71	23.00	22.19	22.25	715,684	-0.45(-1.96%)
Jun 19, 2006	23.24	23.26	22.49	22.69	1,014,457	-0.45(-1.93%)
Jun 16, 2006	23.09	23.45	22.86	23.14	1,599,773	+0.06(+0.27%)
Jun 15, 2006	22.35	23.15	22.35	23.08	818,342	+0.88(+3.98%)
Jun 14, 2006	22.10	22.64	21.64	22.19	960,043	-0.01(-0.04%)
Jun 13, 2006	22.19	22.69	21.95	22.20	1,125,865	-0.09(-0.40%)
Jun 12, 2006	22.73	22.76	22.21	22.29	680,007	-0.35(-1.54%)
Jun 09, 2006	23.20	23.53	22.45	22.64	554,350	-0.31(-1.36%)
Jun 08, 2006	22.85	23.05	21.93	22.95	1,190,826	+0.10(+0.43%)
Jun 07, 2006	23.25	23.72	22.82	22.85	702,446	-0.37(-1.61%)
Jun 06, 2006	23.89	23.89	22.75	23.23	769,874	-0.52(-2.18%)
Jun 05, 2006	24.56	24.61	23.74	23.74	824,513	-0.81(-3.30%)
Jun 02, 2006	24.51	24.59	24.21	24.56	730,943	+0.37(+1.51%)

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.