Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	24.83	25.28	24.72	25.12	317,896	+0.46(+1.88%)
Aug 30, 2006	24.56	24.94	24.37	24.66	276,997	+0.21(+0.86%)
Aug 29, 2006	24.26	24.49	23.74	24.45	276,407	+0.19(+0.80%)
Aug 28, 2006	24.88	24.90	24.18	24.25	242,851	-0.60(-2.41%)
Aug 25, 2006	24.79	25.18	24.62	24.85	292,066	+0.09(+0.37%)
Aug 24, 2006	24.67	25.40	24.56	24.76	243,074	+0.06(+0.24%)
Aug 23, 2006	25.47	25.70	24.62	24.70	264,994	-0.62(-2.46%)
Aug 22, 2006	24.74	25.42	24.30	25.32	526,366	+0.40(+1.59%)
Aug 21, 2006	24.20	25.05	24.20	24.93	302,766	+0.83(+3.47%)
Aug 18, 2006	24.28	24.37	23.43	24.09	315,350	-0.05(-0.21%)
Aug 17, 2006	24.64	24.95	23.66	24.14	409,755	-0.83(-3.31%)
Aug 16, 2006	24.64	25.06	24.63	24.97	203,346	+0.53(+2.17%)
Aug 15, 2006	23.86	24.50	23.83	24.44	189,604	+0.51(+2.11%)
Aug 14, 2006	24.23	24.58	23.85	23.93	277,352	-0.56(-2.27%)
Aug 11, 2006	24.63	24.96	24.03	24.49	492,035	-0.25(-1.02%)
Aug 10, 2006	24.57	24.89	24.31	24.74	304,789	-0.09(-0.37%)
Aug 09, 2006	25.14	25.45	24.59	24.83	310,488	+0.17(+0.68%)
Aug 08, 2006	25.23	25.44	24.54	24.67	266,972	-0.62(-2.47%)
Aug 07, 2006	25.20	25.55	24.78	25.29	174,356	+0.26(+1.04%)
Aug 04, 2006	25.91	26.05	24.72	25.03	278,999	-0.32(-1.26%)
Aug 03, 2006	25.52	25.83	24.97	25.35	238,970	-0.37(-1.44%)
Aug 02, 2006	25.30	25.85	25.10	25.72	486,710	+0.67(+2.66%)
Aug 01, 2006	24.90	25.28	24.49	25.05	325,636	+0.07(+0.27%)
Jul 31, 2006	24.85	25.19	24.45	24.99	280,860	-0.02(-0.07%)
Jul 28, 2006	24.29	25.01	24.14	25.00	305,992	+0.85(+3.53%)
Jul 27, 2006	24.87	25.63	23.71	24.15	737,039	-0.08(-0.31%)
Jul 26, 2006	23.85	24.41	23.29	24.23	294,784	+0.26(+1.09%)
Jul 25, 2006	23.74	24.25	23.35	23.97	532,387	+0.35(+1.50%)
Jul 24, 2006	22.77	23.61	22.27	23.61	372,386	+0.84(+3.70%)
Jul 21, 2006	23.57	23.91	22.53	22.77	549,482	-0.64(-2.74%)
Jul 20, 2006	24.93	25.08	23.32	23.41	772,343	-1.49(-5.99%)
Jul 19, 2006	23.28	25.04	23.28	24.90	643,541	+1.54(+6.61%)
Jul 18, 2006	23.40	23.59	22.67	23.36	753,412	-0.08(-0.32%)
Jul 17, 2006	23.90	24.01	23.22	23.43	383,110	-0.63(-2.63%)
Jul 14, 2006	24.24	24.45	23.54	24.07	265,809	+0.19(+0.81%)
Jul 13, 2006	24.29	24.39	23.15	23.87	650,761	-0.46(-1.87%)
Jul 12, 2006	24.45	25.29	24.29	24.33	571,671	-0.03(-0.14%)
Jul 11, 2006	23.22	24.40	23.10	24.36	516,236	+1.08(+4.64%)
Jul 10, 2006	23.57	23.77	23.10	23.28	261,436	-0.29(-1.22%)
Jul 07, 2006	24.22	24.65	23.55	23.57	343,240	-0.76(-3.12%)
Jul 06, 2006	23.73	24.55	23.59	24.33	369,982	+0.65(+2.74%)
Jul 05, 2006	24.44	24.45	23.32	23.68	475,426	-0.78(-3.21%)
Jul 03, 2006	23.39	24.56	23.39	24.46	427,517	+1.00(+4.28%)
Jun 30, 2006	23.78	23.98	23.19	23.46	713,559	+0.15(+0.65%)
Jun 29, 2006	21.76	23.41	21.76	23.31	517,267	+1.70(+7.88%)
Jun 28, 2006	22.08	22.15	21.44	21.60	326,178	-0.32(-1.46%)
Jun 27, 2006	22.56	23.26	21.87	21.93	458,913	-0.52(-2.33%)
Jun 26, 2006	22.59	22.90	22.09	22.45	361,091	+0.01(+0.04%)
Jun 23, 2006	21.70	22.57	21.38	22.44	449,972	+0.57(+2.62%)
Jun 22, 2006	22.33	22.55	21.71	21.87	510,648	-0.42(-1.89%)
Jun 21, 2006	21.50	22.41	21.39	22.29	374,195	+0.77(+3.57%)
Jun 20, 2006	21.16	21.95	20.96	21.52	486,576	+0.45(+2.12%)
Jun 19, 2006	21.50	21.60	20.80	21.07	578,832	-0.41(-1.92%)
Jun 16, 2006	22.33	22.54	21.27	21.49	981,982	-0.96(-4.28%)
Jun 15, 2006	21.61	22.67	21.50	22.45	882,922	+1.80(+8.74%)
Jun 14, 2006	20.30	21.32	19.94	20.64	647,098	+0.77(+3.86%)
Jun 13, 2006	20.32	20.95	19.40	19.88	1,161,459	-0.86(-4.15%)
Jun 12, 2006	21.71	22.25	20.69	20.74	508,499	-0.85(-3.95%)
Jun 09, 2006	22.26	22.73	21.50	21.59	480,891	-0.49(-2.22%)
Jun 08, 2006	22.01	22.40	20.64	22.08	826,222	-0.09(-0.42%)
Jun 07, 2006	22.40	23.44	21.76	22.17	542,023	-0.37(-1.65%)
Jun 06, 2006	23.22	23.26	22.29	22.54	654,029	-0.62(-2.69%)
Jun 05, 2006	24.10	24.78	23.05	23.16	678,606	-0.87(-3.61%)
Jun 02, 2006	24.12	24.69	23.88	24.03	454,171	+0.35(+1.46%)

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.