Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	21.34	21.65	21.32	21.43	6,754,033	+0.42(+1.98%)
Aug 30, 2006	21.15	21.27	20.85	21.02	6,270,050	+0.02(+0.11%)
Aug 29, 2006	20.82	20.99	20.48	20.99	5,895,520	+0.16(+0.76%)
Aug 28, 2006	20.96	21.09	20.75	20.84	5,022,341	-0.30(-1.41%)
Aug 25, 2006	20.95	21.28	20.95	21.13	5,788,511	+0.28(+1.34%)
Aug 24, 2006	20.98	21.17	20.63	20.85	5,420,500	-0.01(-0.05%)
Aug 23, 2006	21.04	21.29	20.76	20.87	6,379,503	-0.08(-0.40%)
Aug 22, 2006	20.95	21.04	20.68	20.95	8,281,214	-0.09(-0.44%)
Aug 21, 2006	20.31	21.16	20.29	21.04	15,611,029	+0.95(+4.73%)
Aug 18, 2006	19.88	20.09	19.73	20.09	6,649,469	+0.36(+1.85%)
Aug 17, 2006	20.07	20.10	19.48	19.73	8,559,327	-0.42(-2.08%)
Aug 16, 2006	20.08	20.37	19.96	20.15	8,075,073	+0.20(+1.00%)
Aug 15, 2006	19.81	20.10	19.64	19.95	6,848,005	+0.39(+2.01%)
Aug 14, 2006	19.70	20.04	19.53	19.55	6,197,534	-0.14(-0.73%)
Aug 11, 2006	19.97	20.28	19.57	19.70	6,066,082	-0.27(-1.35%)
Aug 10, 2006	19.85	19.99	19.59	19.97	9,766,840	-0.10(-0.50%)
Aug 09, 2006	20.27	20.43	19.81	20.07	10,840,185	+0.04(+0.20%)
Aug 08, 2006	20.66	20.79	19.93	20.03	8,494,416	-0.59(-2.88%)
Aug 07, 2006	20.34	20.87	20.29	20.62	8,022,112	+0.32(+1.58%)
Aug 04, 2006	20.82	21.11	20.17	20.30	10,889,344	-0.24(-1.17%)
Aug 03, 2006	20.32	20.70	20.17	20.54	12,112,609	-0.20(-0.96%)
Aug 02, 2006	20.93	21.11	20.38	20.74	15,535,526	+0.44(+2.16%)
Aug 01, 2006	20.09	20.34	19.63	20.30	11,478,163	+0.21(+1.04%)
Jul 31, 2006	19.71	20.37	19.44	20.09	13,046,626	+0.61(+3.14%)
Jul 28, 2006	19.09	19.55	18.90	19.48	7,186,141	+0.53(+2.80%)
Jul 27, 2006	19.68	19.79	18.74	18.95	11,356,759	-0.29(-1.53%)
Jul 26, 2006	18.81	19.41	18.50	19.24	12,355,144	+0.06(+0.31%)
Jul 25, 2006	18.72	19.27	18.58	19.18	11,253,010	+0.41(+2.16%)
Jul 24, 2006	18.59	18.79	17.52	18.78	18,192,814	+0.18(+0.99%)
Jul 21, 2006	19.09	19.13	18.46	18.59	12,028,958	-0.26(-1.39%)
Jul 20, 2006	19.86	20.04	18.85	18.86	14,726,443	-1.16(-5.78%)
Jul 19, 2006	19.42	20.25	19.00	20.01	13,899,435	+0.92(+4.84%)
Jul 18, 2006	19.53	19.60	18.60	19.09	17,665,104	+0.10(+0.52%)
Jul 17, 2006	19.62	19.81	18.72	18.99	14,554,523	-1.04(-5.20%)
Jul 14, 2006	19.81	20.17	19.45	20.03	10,950,453	+0.45(+2.29%)
Jul 13, 2006	20.44	20.48	19.52	19.58	14,169,944	-1.09(-5.29%)
Jul 12, 2006	20.99	21.31	20.36	20.67	14,149,574	-0.27(-1.30%)
Jul 11, 2006	20.88	21.01	20.45	20.95	13,509,696	+0.09(+0.42%)
Jul 10, 2006	20.75	21.12	20.60	20.86	12,689,478	+0.19(+0.91%)
Jul 07, 2006	21.13	21.50	20.58	20.67	13,010,232	-0.52(-2.47%)
Jul 06, 2006	20.99	21.86	20.95	21.19	15,292,448	+0.32(+1.52%)
Jul 05, 2006	21.32	21.33	20.57	20.88	16,218,859	-0.67(-3.13%)
Jul 03, 2006	21.06	21.59	20.77	21.55	11,162,569	+1.15(+5.63%)
Jun 30, 2006	20.58	20.73	20.19	20.40	17,321,264	+0.06(+0.27%)
Jun 29, 2006	18.63	20.42	18.59	20.35	20,171,658	+1.89(+10.21%)
Jun 28, 2006	18.41	18.63	18.17	18.46	10,023,770	+0.13(+0.68%)
Jun 27, 2006	18.70	19.04	18.16	18.34	13,683,245	-0.37(-1.97%)
Jun 26, 2006	18.54	18.76	18.32	18.70	14,101,502	+0.37(+2.01%)
Jun 23, 2006	17.96	18.66	17.93	18.34	9,466,456	+0.22(+1.24%)
Jun 22, 2006	18.10	18.36	17.78	18.11	11,409,721	-0.01(-0.08%)
Jun 21, 2006	17.44	18.39	17.44	18.13	12,454,819	+0.66(+3.77%)
Jun 20, 2006	17.33	17.93	17.19	17.47	11,197,876	+0.17(+1.00%)
Jun 19, 2006	17.64	17.78	17.05	17.29	15,491,255	-0.49(-2.75%)
Jun 16, 2006	18.28	18.30	17.61	17.78	17,840,012	-0.27(-1.51%)
Jun 15, 2006	17.25	18.14	17.19	18.06	21,195,030	+1.23(+7.31%)
Jun 14, 2006	16.44	16.89	16.38	16.83	22,839,810	+0.72(+4.46%)
Jun 13, 2006	16.76	17.20	15.87	16.11	27,724,724	-1.37(-7.82%)
Jun 12, 2006	18.26	18.35	17.42	17.47	16,607,784	-0.58(-3.20%)
Jun 09, 2006	18.51	18.89	17.96	18.05	15,874,748	-0.33(-1.80%)
Jun 08, 2006	18.78	18.80	17.32	18.38	33,133,002	-0.49(-2.58%)
Jun 07, 2006	19.41	19.73	18.83	18.87	17,794,928	-0.57(-2.95%)
Jun 06, 2006	19.07	19.51	18.77	19.44	19,371,538	+0.33(+1.73%)
Jun 05, 2006	20.49	20.51	19.04	19.11	20,804,746	-1.78(-8.51%)
Jun 02, 2006	20.90	21.07	20.64	20.89	9,620,722	+0.40(+1.94%)

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.