Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	24.92	25.26	24.61	24.65	186,242	-0.16(-0.65%)
Aug 30, 2006	25.10	25.10	24.60	24.81	166,956	-0.03(-0.11%)
Aug 29, 2006	24.96	25.13	23.89	24.84	323,871	+0.19(+0.76%)
Aug 28, 2006	24.05	24.69	23.88	24.65	249,818	+0.57(+2.37%)
Aug 25, 2006	23.93	24.51	23.79	24.08	241,776	-0.08(-0.33%)
Aug 24, 2006	24.68	25.37	23.97	24.16	195,556	-0.45(-1.81%)
Aug 23, 2006	25.79	26.19	24.43	24.60	244,619	-1.23(-4.76%)
Aug 22, 2006	26.27	26.34	25.66	25.83	158,076	-0.29(-1.13%)
Aug 21, 2006	25.41	26.41	25.41	26.13	215,857	+0.60(+2.34%)
Aug 18, 2006	25.85	25.85	25.17	25.53	279,904	-0.22(-0.87%)
Aug 17, 2006	26.64	26.83	25.42	25.75	242,354	-0.88(-3.31%)
Aug 16, 2006	26.56	26.91	26.32	26.64	152,765	+0.36(+1.36%)
Aug 15, 2006	25.88	26.74	25.79	26.28	186,366	+0.83(+3.26%)
Aug 14, 2006	25.93	25.93	24.89	25.45	273,684	-0.10(-0.38%)
Aug 11, 2006	26.02	26.07	25.27	25.55	243,843	-0.47(-1.82%)
Aug 10, 2006	26.12	26.52	25.47	26.02	251,077	-0.36(-1.35%)
Aug 09, 2006	26.75	27.33	26.23	26.38	230,529	-0.02(-0.07%)
Aug 08, 2006	28.02	28.31	25.92	26.40	316,742	-1.44(-5.19%)
Aug 07, 2006	27.44	28.04	27.27	27.84	274,810	+0.29(+1.07%)
Aug 04, 2006	28.05	28.39	26.79	27.55	427,899	-0.14(-0.52%)
Aug 03, 2006	27.59	29.12	26.51	27.69	684,849	-2.14(-7.17%)
Aug 02, 2006	30.29	30.45	29.19	29.83	261,686	-0.20(-0.65%)
Aug 01, 2006	31.19	32.09	29.73	30.02	197,546	-1.33(-4.24%)
Jul 31, 2006	31.20	31.79	31.07	31.35	126,403	-0.24(-0.76%)
Jul 28, 2006	30.57	31.65	30.44	31.59	209,158	+1.09(+3.57%)
Jul 27, 2006	31.64	32.72	29.92	30.51	165,438	-0.66(-2.12%)
Jul 26, 2006	31.66	31.66	30.11	31.17	168,706	-0.60(-1.88%)
Jul 25, 2006	30.68	32.08	30.43	31.76	228,909	+1.20(+3.94%)
Jul 24, 2006	29.74	31.17	29.57	30.56	269,665	+0.82(+2.76%)
Jul 21, 2006	31.05	31.19	29.42	29.74	251,771	-1.40(-4.49%)
Jul 20, 2006	32.82	33.43	30.92	31.14	315,835	-1.44(-4.41%)
Jul 19, 2006	32.10	33.16	31.58	32.57	304,399	+0.47(+1.47%)
Jul 18, 2006	31.98	33.26	31.69	32.10	326,398	+0.44(+1.38%)
Jul 17, 2006	32.05	32.75	31.04	31.66	153,023	-0.29(-0.92%)
Jul 14, 2006	32.45	33.13	31.58	31.96	256,748	-0.45(-1.38%)
Jul 13, 2006	34.04	34.04	32.40	32.40	201,729	-1.81(-5.29%)
Jul 12, 2006	34.60	35.20	34.11	34.21	239,688	-0.53(-1.51%)
Jul 11, 2006	33.84	34.95	33.25	34.74	324,381	+0.84(+2.47%)
Jul 10, 2006	33.25	35.01	32.98	33.90	491,415	+0.94(+2.84%)
Jul 07, 2006	32.45	33.87	32.44	32.97	350,023	+0.51(+1.57%)
Jul 06, 2006	32.06	32.87	32.04	32.46	240,166	+0.48(+1.51%)
Jul 05, 2006	32.19	32.86	31.70	31.98	230,516	-0.92(-2.79%)
Jul 03, 2006	31.54	32.92	31.31	32.89	183,687	+1.35(+4.27%)
Jun 30, 2006	32.07	32.34	31.27	31.55	1,251,681	-0.43(-1.34%)
Jun 29, 2006	30.51	32.05	29.98	31.98	364,685	+1.67(+5.50%)
Jun 28, 2006	30.92	31.29	30.17	30.31	237,768	-0.45(-1.45%)
Jun 27, 2006	31.74	31.91	30.49	30.76	245,477	-0.98(-3.09%)
Jun 26, 2006	30.95	32.58	30.77	31.74	410,565	+0.78(+2.53%)
Jun 23, 2006	29.53	31.20	29.43	30.95	339,653	+1.37(+4.64%)
Jun 22, 2006	29.03	29.62	28.25	29.58	191,182	+0.52(+1.78%)
Jun 21, 2006	28.48	29.84	28.35	29.06	302,907	+0.51(+1.78%)
Jun 20, 2006	27.77	28.72	27.74	28.55	207,759	+0.71(+2.56%)
Jun 19, 2006	28.55	28.86	27.64	27.84	177,441	-0.41(-1.45%)
Jun 16, 2006	28.24	28.39	27.14	28.25	131,809	-0.04(-0.16%)
Jun 15, 2006	26.80	28.62	26.74	28.29	190,853	+2.01(+7.63%)
Jun 14, 2006	25.79	26.64	25.39	26.29	157,366	+0.43(+1.65%)
Jun 13, 2006	26.74	26.95	25.24	25.86	362,301	-0.95(-3.56%)
Jun 12, 2006	27.75	28.36	26.67	26.81	161,601	-1.08(-3.87%)
Jun 09, 2006	28.17	29.36	27.37	27.89	143,790	-0.12(-0.45%)
Jun 08, 2006	27.72	28.37	26.41	28.02	179,386	+0.14(+0.51%)
Jun 07, 2006	29.08	29.43	27.81	27.88	141,056	-1.05(-3.64%)
Jun 06, 2006	29.50	29.53	27.82	28.93	147,187	-0.14(-0.49%)
Jun 05, 2006	30.59	31.32	29.01	29.07	213,042	-1.39(-4.57%)
Jun 02, 2006	30.13	30.73	29.44	30.46	147,237	+0.04(+0.15%)

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.