Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	22.50	22.89	22.49	22.65	7,110,584	+0.30(+1.36%)
Aug 30, 2006	23.16	23.20	22.31	22.35	9,321,167	-0.75(-3.23%)
Aug 29, 2006	22.64	23.15	22.56	23.09	7,245,885	+0.43(+1.89%)
Aug 28, 2006	22.21	22.87	22.17	22.67	8,139,339	+0.54(+2.43%)
Aug 25, 2006	21.95	22.26	21.64	22.13	4,602,406	+0.01(+0.05%)
Aug 24, 2006	22.14	22.19	21.84	22.12	4,513,044	+0.05(+0.22%)
Aug 23, 2006	22.17	22.28	22.00	22.07	5,536,098	-0.18(-0.83%)
Aug 22, 2006	22.22	22.47	22.21	22.25	4,885,917	+0.07(+0.32%)
Aug 21, 2006	21.86	22.27	21.84	22.18	4,311,182	-0.08(-0.38%)
Aug 18, 2006	22.67	22.91	22.26	22.27	5,147,130	-0.19(-0.85%)
Aug 17, 2006	22.50	23.09	22.43	22.46	6,312,527	-0.21(-0.92%)
Aug 16, 2006	22.69	22.81	22.27	22.67	5,604,000	+0.05(+0.24%)
Aug 15, 2006	22.31	22.64	22.04	22.61	7,377,497	+0.60(+2.74%)
Aug 14, 2006	21.93	22.32	21.50	22.01	9,351,011	+0.57(+2.67%)
Aug 11, 2006	21.29	21.47	21.08	21.44	3,952,895	+0.13(+0.59%)
Aug 10, 2006	20.78	21.36	20.56	21.31	10,485,894	+0.76(+3.69%)
Aug 09, 2006	21.17	21.26	20.39	20.55	18,513,238	+0.40(+1.98%)
Aug 08, 2006	20.74	20.74	19.99	20.15	6,425,529	-0.65(-3.12%)
Aug 07, 2006	20.89	20.94	20.74	20.80	4,989,866	-0.12(-0.57%)
Aug 04, 2006	21.29	21.44	20.83	20.92	6,142,186	+0.04(+0.17%)
Aug 03, 2006	20.23	21.41	20.21	20.89	10,766,891	+0.51(+2.49%)
Aug 02, 2006	20.58	20.68	20.21	20.38	4,939,568	-0.14(-0.70%)
Aug 01, 2006	20.79	20.81	20.33	20.52	5,590,085	-0.42(-1.99%)
Jul 31, 2006	20.88	21.23	20.79	20.94	3,901,927	-0.02(-0.11%)
Jul 28, 2006	20.73	21.28	20.66	20.97	4,558,479	+0.44(+2.12%)
Jul 27, 2006	20.79	20.94	20.52	20.53	4,448,495	-0.13(-0.64%)
Jul 26, 2006	20.96	20.96	20.58	20.66	7,544,317	-0.30(-1.45%)
Jul 25, 2006	20.46	21.07	20.21	20.97	7,671,906	+0.40(+1.94%)
Jul 24, 2006	19.84	20.67	19.84	20.57	8,046,288	+0.73(+3.70%)
Jul 21, 2006	20.41	20.41	19.76	19.83	10,290,404	-0.65(-3.17%)
Jul 20, 2006	20.67	20.89	20.46	20.48	7,627,644	-0.36(-1.75%)
Jul 19, 2006	19.93	20.97	19.93	20.85	9,226,943	+0.97(+4.86%)
Jul 18, 2006	20.13	20.32	19.43	19.88	14,249,167	-0.70(-3.42%)
Jul 17, 2006	20.14	20.71	20.07	20.58	9,365,932	+0.45(+2.25%)
Jul 14, 2006	20.48	20.58	19.87	20.13	10,450,183	-0.48(-2.32%)
Jul 13, 2006	21.08	21.21	20.57	20.61	9,252,260	-0.84(-3.89%)
Jul 12, 2006	21.76	21.86	21.41	21.44	6,249,152	-0.29(-1.34%)
Jul 11, 2006	21.71	21.88	21.43	21.73	7,227,442	-0.04(-0.19%)
Jul 10, 2006	21.72	21.93	21.60	21.78	3,616,906	+0.03(+0.14%)
Jul 07, 2006	21.41	21.87	21.41	21.75	4,800,243	-0.01(-0.03%)
Jul 06, 2006	21.39	21.90	20.88	21.75	9,672,748	+0.14(+0.63%)
Jul 05, 2006	21.83	21.85	21.47	21.62	5,837,549	-0.37(-1.68%)
Jul 03, 2006	21.81	22.04	21.77	21.99	2,390,649	+0.16(+0.71%)
Jun 30, 2006	21.83	21.91	21.66	21.83	6,248,314	+0.11(+0.52%)
Jun 29, 2006	21.57	21.88	21.43	21.72	7,194,581	+0.32(+1.48%)
Jun 28, 2006	21.46	21.56	21.37	21.40	5,377,996	-0.02(-0.08%)
Jun 27, 2006	21.68	21.95	21.42	21.42	5,482,951	-0.21(-0.96%)
Jun 26, 2006	21.50	21.79	21.46	21.63	3,189,544	+0.06(+0.28%)
Jun 23, 2006	21.41	21.70	21.37	21.57	4,308,667	+0.02(+0.08%)
Jun 22, 2006	21.22	21.69	21.19	21.55	5,347,315	+0.20(+0.92%)
Jun 21, 2006	20.88	21.50	20.85	21.35	4,420,999	+0.45(+2.14%)
Jun 20, 2006	20.83	21.05	20.69	20.91	5,629,652	+0.02(+0.09%)
Jun 19, 2006	21.16	21.28	20.84	20.89	4,035,215	-0.05(-0.23%)
Jun 16, 2006	21.20	21.32	20.78	20.94	7,205,982	-0.30(-1.40%)
Jun 15, 2006	20.29	21.34	20.29	21.23	9,417,236	+0.97(+4.80%)
Jun 14, 2006	20.37	20.64	20.09	20.26	5,500,555	-0.18(-0.90%)
Jun 13, 2006	20.20	20.71	19.96	20.45	11,304,405	+0.18(+0.91%)
Jun 12, 2006	21.29	21.31	20.16	20.26	9,042,686	+9.73(+92.36%)
Jun 09, 2006	10.74	10.75	10.52	10.53	7,207,994	-0.18(-1.68%)
Jun 08, 2006	10.68	10.71	10.28	10.71	12,200,878	+0.01(+0.08%)
Jun 07, 2006	10.77	10.93	10.64	10.70	8,931,528	-0.04(-0.35%)
Jun 06, 2006	10.70	10.78	10.46	10.74	8,473,484	+0.02(+0.22%)
Jun 05, 2006	10.86	10.91	10.69	10.72	5,514,638	-0.17(-1.55%)
Jun 02, 2006	10.96	11.00	10.58	10.89	8,045,282	-0.10(-0.92%)

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.