Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	24.14	24.14	23.69	23.85	6,843,787	-0.28(-1.18%)
Aug 30, 2006	24.05	24.24	23.93	24.14	5,126,230	+0.19(+0.80%)
Aug 29, 2006	23.82	24.15	23.60	23.95	6,686,827	+0.15(+0.63%)
Aug 28, 2006	23.44	23.91	23.43	23.80	3,820,903	+0.36(+1.55%)
Aug 25, 2006	23.43	23.61	23.17	23.43	4,468,292	+0.04(+0.18%)
Aug 24, 2006	23.41	23.51	23.04	23.39	4,629,893	-0.04(-0.18%)
Aug 23, 2006	23.46	23.53	23.14	23.43	5,762,648	-0.03(-0.12%)
Aug 22, 2006	23.84	23.92	23.44	23.46	6,520,866	-0.46(-1.93%)
Aug 21, 2006	23.92	24.08	23.80	23.93	3,892,491	-0.16(-0.65%)
Aug 18, 2006	24.45	24.51	23.85	24.08	5,227,775	-0.36(-1.48%)
Aug 17, 2006	24.47	24.80	24.42	24.44	6,443,792	-0.02(-0.09%)
Aug 16, 2006	24.81	24.89	24.41	24.47	6,369,672	-0.35(-1.40%)
Aug 15, 2006	24.39	24.86	24.39	24.81	4,337,492	+0.45(+1.84%)
Aug 14, 2006	24.32	24.70	24.23	24.37	5,429,742	+0.21(+0.88%)
Aug 11, 2006	24.00	24.29	23.83	24.15	4,571,385	+0.12(+0.50%)
Aug 10, 2006	23.59	24.07	23.59	24.03	4,525,675	+0.44(+1.87%)
Aug 09, 2006	24.16	24.17	23.53	23.59	4,694,449	-0.51(-2.12%)
Aug 08, 2006	23.96	24.32	23.96	24.10	8,890,594	+0.30(+1.25%)
Aug 07, 2006	24.17	24.35	23.66	23.80	5,160,547	-0.23(-0.95%)
Aug 04, 2006	23.93	24.17	23.68	24.03	7,270,785	-0.07(-0.29%)
Aug 03, 2006	23.46	24.38	23.29	24.10	13,674,494	+0.50(+2.14%)
Aug 02, 2006	23.61	23.66	23.37	23.60	7,617,053	+0.28(+1.19%)
Aug 01, 2006	23.35	23.39	23.11	23.32	5,301,051	+0.06(+0.24%)
Jul 31, 2006	23.25	23.42	22.94	23.26	6,042,673	+0.09(+0.40%)
Jul 28, 2006	23.46	23.68	23.06	23.17	7,166,004	-0.28(-1.21%)
Jul 27, 2006	23.48	23.85	23.42	23.46	5,778,119	-0.01(-0.03%)
Jul 26, 2006	23.53	23.61	23.35	23.46	6,853,351	-0.09(-0.36%)
Jul 25, 2006	23.23	23.66	23.02	23.55	5,090,787	+0.33(+1.41%)
Jul 24, 2006	22.75	23.26	22.71	23.22	5,034,670	+0.48(+2.09%)
Jul 21, 2006	22.92	22.98	22.71	22.75	5,360,404	-0.04(-0.19%)
Jul 20, 2006	22.87	23.11	22.70	22.79	5,516,801	-0.01(-0.06%)
Jul 19, 2006	22.45	22.94	22.35	22.80	7,053,066	+0.49(+2.20%)
Jul 18, 2006	22.43	22.60	21.94	22.31	20,783,818	-0.19(-0.85%)
Jul 17, 2006	22.53	23.02	22.43	22.50	6,009,902	-0.02(-0.09%)
Jul 14, 2006	22.72	22.90	22.45	22.52	7,680,625	-0.29(-1.28%)
Jul 13, 2006	22.68	23.23	22.54	22.82	9,613,791	+0.06(+0.28%)
Jul 12, 2006	22.75	23.07	22.66	22.75	9,477,506	+0.01(+0.06%)
Jul 11, 2006	22.17	22.75	22.01	22.74	8,496,366	+0.48(+2.14%)
Jul 10, 2006	22.04	22.61	21.87	22.26	8,746,855	+0.60(+2.79%)
Jul 07, 2006	21.30	21.76	21.22	21.66	3,712,888	+0.26(+1.20%)
Jul 06, 2006	21.50	21.54	21.27	21.40	4,037,356	-0.11(-0.50%)
Jul 05, 2006	21.51	21.80	21.45	21.51	3,743,689	-0.25(-1.14%)
Jul 03, 2006	21.83	21.84	21.59	21.76	2,465,929	-0.07(-0.33%)
Jun 30, 2006	21.68	22.08	21.61	21.83	7,588,080	+0.18(+0.82%)
Jun 29, 2006	21.22	21.69	20.97	21.65	8,241,939	+0.60(+2.87%)
Jun 28, 2006	20.94	21.31	20.94	21.05	6,452,090	+0.25(+1.20%)
Jun 27, 2006	21.12	21.44	20.78	20.80	5,094,022	-0.41(-1.94%)
Jun 26, 2006	20.77	21.25	20.77	21.21	3,488,699	+0.45(+2.16%)
Jun 23, 2006	20.87	21.10	20.75	20.76	3,818,934	-0.23(-1.12%)
Jun 22, 2006	21.22	21.22	20.75	21.00	7,482,315	-0.16(-0.77%)
Jun 21, 2006	21.44	21.54	21.12	21.16	5,120,463	-0.23(-1.06%)
Jun 20, 2006	21.10	21.52	21.08	21.39	5,539,726	+0.23(+1.11%)
Jun 19, 2006	21.49	21.61	21.04	21.15	4,218,085	-0.31(-1.46%)
Jun 16, 2006	21.26	21.66	21.26	21.47	7,747,150	+0.16(+0.77%)
Jun 15, 2006	20.88	21.40	20.75	21.30	6,558,418	+0.47(+2.25%)
Jun 14, 2006	20.51	20.85	20.46	20.83	6,178,958	+0.23(+1.14%)
Jun 13, 2006	20.51	20.71	20.29	20.60	9,579,895	+0.01(+0.07%)
Jun 12, 2006	20.85	20.90	20.58	20.58	7,407,211	-0.18(-0.89%)
Jun 09, 2006	20.93	21.10	20.55	20.77	5,950,972	-0.16(-0.75%)
Jun 08, 2006	20.35	20.93	20.19	20.93	8,915,488	+0.60(+2.94%)
Jun 07, 2006	20.18	20.81	20.16	20.33	6,588,375	+0.18(+0.88%)
Jun 06, 2006	20.58	20.59	20.06	20.15	6,475,156	-0.33(-1.63%)
Jun 05, 2006	20.83	20.83	20.32	20.48	6,071,646	-0.31(-1.47%)
Jun 02, 2006	20.55	20.84	20.48	20.79	7,287,240	+0.48(+2.34%)

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.