Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	22.56	23.41	22.48	23.35	3,694,563	+1.50(+6.88%)
Aug 30, 2006	24.59	22.37	21.62	21.85	2,272,471	+0.24(+1.09%)
Aug 29, 2006	21.75	21.76	21.01	21.62	3,181,039	-0.18(-0.82%)
Aug 28, 2006	22.36	22.46	21.60	21.80	2,379,798	-0.82(-3.61%)
Aug 25, 2006	22.70	22.95	22.50	22.61	1,555,929	+0.00(+0.00%)
Aug 24, 2006	22.80	23.09	22.52	22.61	1,480,120	-0.28(-1.22%)
Aug 23, 2006	23.30	23.51	22.75	22.89	2,004,798	-0.14(-0.62%)
Aug 22, 2006	22.99	23.17	22.49	23.03	2,625,327	-0.02(-0.08%)
Aug 21, 2006	21.93	23.08	21.90	23.05	2,895,586	+1.58(+7.35%)
Aug 18, 2006	21.65	21.81	21.11	21.47	3,041,707	-0.09(-0.40%)
Aug 17, 2006	22.27	22.35	21.34	21.56	2,157,546	-0.73(-3.27%)
Aug 16, 2006	22.14	22.58	22.12	22.29	1,807,922	+0.50(+2.30%)
Aug 15, 2006	21.51	21.96	21.51	21.79	2,051,996	+0.35(+1.64%)
Aug 14, 2006	21.55	22.08	21.23	21.44	2,431,523	-0.25(-1.14%)
Aug 11, 2006	22.82	22.99	21.67	21.68	3,465,684	-0.98(-4.34%)
Aug 10, 2006	22.92	23.18	22.07	22.67	2,928,722	-0.67(-2.89%)
Aug 09, 2006	23.01	23.68	22.85	23.34	3,303,884	+0.61(+2.67%)
Aug 08, 2006	22.89	23.19	22.61	22.74	2,753,667	-0.28(-1.21%)
Aug 07, 2006	22.90	23.39	22.72	23.01	1,623,493	+0.38(+1.67%)
Aug 04, 2006	23.09	23.29	22.53	22.64	2,469,023	-0.04(-0.19%)
Aug 03, 2006	22.60	22.96	22.33	22.68	1,881,791	-0.49(-2.14%)
Aug 02, 2006	23.18	23.34	22.61	23.18	3,476,028	+0.30(+1.33%)
Aug 01, 2006	22.14	22.87	21.85	22.87	3,141,437	+0.73(+3.30%)
Jul 31, 2006	22.05	22.38	21.75	22.14	2,639,066	+0.06(+0.28%)
Jul 28, 2006	21.06	22.19	21.06	22.08	4,072,958	+1.13(+5.40%)
Jul 27, 2006	22.31	22.61	20.82	20.95	3,994,725	-0.98(-4.49%)
Jul 26, 2006	21.03	21.96	20.74	21.93	3,033,140	+0.72(+3.38%)
Jul 25, 2006	20.45	21.21	20.29	21.21	2,772,741	+0.77(+3.75%)
Jul 24, 2006	19.59	20.57	19.48	20.45	3,742,085	+0.50(+2.51%)
Jul 21, 2006	21.23	21.32	19.95	19.95	4,460,243	-1.04(-4.95%)
Jul 20, 2006	21.65	21.88	20.99	20.99	2,327,751	-0.80(-3.69%)
Jul 19, 2006	21.09	22.16	21.03	21.79	3,172,472	+0.70(+3.31%)
Jul 18, 2006	20.89	21.20	20.19	21.09	4,367,625	+0.43(+2.07%)
Jul 17, 2006	21.04	21.39	20.53	20.66	3,425,274	-0.84(-3.88%)
Jul 14, 2006	21.35	21.65	21.07	21.50	2,275,218	+0.43(+2.06%)
Jul 13, 2006	21.62	21.82	20.77	21.07	3,308,733	-0.40(-1.84%)
Jul 12, 2006	21.79	22.20	21.31	21.46	3,576,567	-0.13(-0.60%)
Jul 11, 2006	21.07	21.87	20.73	21.59	3,188,636	+0.87(+4.18%)
Jul 10, 2006	20.82	21.30	20.61	20.73	1,841,543	-0.22(-1.06%)
Jul 07, 2006	21.09	21.54	20.95	20.95	1,976,511	-0.33(-1.54%)
Jul 06, 2006	20.98	21.61	20.84	21.28	2,203,936	+0.29(+1.39%)
Jul 05, 2006	21.32	21.55	20.62	20.99	3,453,884	-0.09(-0.44%)
Jul 03, 2006	20.88	21.23	20.85	21.08	1,171,230	+0.61(+2.99%)
Jun 30, 2006	20.19	20.85	20.19	20.47	3,216,922	+0.77(+3.89%)
Jun 29, 2006	18.27	20.00	18.23	19.70	4,616,386	+1.81(+10.10%)
Jun 28, 2006	18.55	18.63	17.84	17.89	3,209,649	-0.49(-2.66%)
Jun 27, 2006	19.35	19.54	18.34	18.38	3,020,532	-0.79(-4.10%)
Jun 26, 2006	19.31	19.42	18.66	19.17	2,119,561	+0.06(+0.32%)
Jun 23, 2006	18.07	19.18	18.06	19.10	2,580,391	+0.65(+3.52%)
Jun 22, 2006	18.67	18.82	18.10	18.45	2,718,269	-0.19(-1.03%)
Jun 21, 2006	17.70	18.92	17.69	18.65	4,239,284	+1.10(+6.24%)
Jun 20, 2006	17.04	17.75	16.88	17.55	3,198,819	+0.84(+5.00%)
Jun 19, 2006	17.22	17.34	16.65	16.72	2,468,376	-0.51(-2.95%)
Jun 16, 2006	17.51	17.66	16.86	17.22	2,954,099	-0.36(-2.04%)
Jun 15, 2006	17.30	17.78	17.08	17.58	3,709,757	+1.04(+6.28%)
Jun 14, 2006	16.41	17.17	16.04	16.54	3,862,829	+0.45(+2.77%)
Jun 13, 2006	16.28	16.80	15.77	16.10	5,327,432	-0.92(-5.38%)
Jun 12, 2006	17.85	18.12	16.88	17.01	2,889,444	-0.71(-3.98%)
Jun 09, 2006	17.94	18.14	17.39	17.72	3,538,744	+0.11(+0.60%)
Jun 08, 2006	17.94	18.16	16.88	17.61	7,047,586	-0.68(-3.72%)
Jun 07, 2006	18.93	19.10	18.15	18.29	5,777,110	-1.01(-5.26%)
Jun 06, 2006	20.20	20.20	19.05	19.31	4,276,946	-0.99(-4.88%)
Jun 05, 2006	21.50	21.68	20.27	20.30	3,225,166	-1.16(-5.39%)
Jun 02, 2006	21.34	21.62	21.16	21.46	3,053,021	+0.67(+3.24%)

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.