Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	20.01	20.38	19.76	20.00	16,205	+0.09(+0.47%)
Aug 30, 2006	19.70	20.68	19.57	19.91	26,241	+0.30(+1.52%)
Aug 29, 2006	20.41	20.41	18.98	19.61	54,060	-0.68(-3.36%)
Aug 28, 2006	19.38	20.81	18.91	20.29	36,694	+1.01(+5.22%)
Aug 25, 2006	19.49	19.49	18.93	19.28	13,874	-0.06(-0.30%)
Aug 24, 2006	20.10	20.10	18.77	19.34	49,302	-0.65(-3.26%)
Aug 23, 2006	21.14	21.33	19.84	19.99	29,343	-1.25(-5.90%)
Aug 22, 2006	21.31	21.53	21.16	21.25	17,477	+0.04(+0.17%)
Aug 21, 2006	21.91	21.91	21.10	21.21	23,346	-0.65(-2.98%)
Aug 18, 2006	21.90	22.11	21.62	21.86	37,189	+0.07(+0.33%)
Aug 17, 2006	21.99	22.47	21.62	21.79	15,107	-0.12(-0.56%)
Aug 16, 2006	22.29	22.29	21.64	21.91	23,690	-0.12(-0.53%)
Aug 15, 2006	22.25	22.90	21.79	22.03	50,609	+0.28(+1.27%)
Aug 14, 2006	21.68	22.36	21.08	21.76	25,486	+0.39(+1.83%)
Aug 11, 2006	21.76	21.76	20.76	21.36	44,414	-0.38(-1.73%)
Aug 10, 2006	21.67	22.52	21.67	21.74	75,416	-0.09(-0.40%)
Aug 09, 2006	22.83	23.18	21.74	21.83	29,169	-0.69(-3.06%)
Aug 08, 2006	23.32	23.41	22.39	22.52	33,038	-0.60(-2.60%)
Aug 07, 2006	23.39	23.39	22.94	23.12	45,110	-0.36(-1.54%)
Aug 04, 2006	24.55	24.75	23.02	23.48	47,829	-0.59(-2.44%)
Aug 03, 2006	24.39	24.39	24.01	24.07	60,163	-0.49(-2.01%)
Aug 02, 2006	24.77	25.09	24.15	24.56	159,742	-0.38(-1.54%)
Aug 01, 2006	25.18	25.18	24.49	24.94	49,997	-0.46(-1.80%)
Jul 31, 2006	25.94	25.94	24.89	25.40	107,413	-0.54(-2.09%)
Jul 28, 2006	23.86	26.08	23.85	25.94	113,024	+2.26(+9.55%)
Jul 27, 2006	23.73	23.91	23.15	23.68	162,053	+0.20(+0.83%)
Jul 26, 2006	23.84	23.91	23.34	23.49	71,085	-0.41(-1.73%)
Jul 25, 2006	23.53	24.12	23.25	23.90	116,881	+0.48(+2.04%)
Jul 24, 2006	22.36	23.95	22.36	23.42	112,711	+0.90(+3.99%)
Jul 21, 2006	23.06	23.06	21.47	22.52	76,635	-0.56(-2.42%)
Jul 20, 2006	24.13	24.20	22.90	23.08	107,351	-0.99(-4.10%)
Jul 19, 2006	24.10	24.27	23.34	24.07	142,274	+0.05(+0.20%)
Jul 18, 2006	23.97	24.35	23.81	24.02	81,027	+0.23(+0.96%)
Jul 17, 2006	22.84	24.21	22.84	23.79	34,289	+1.04(+4.59%)
Jul 14, 2006	23.19	23.43	21.99	22.75	102,244	-1.16(-4.85%)
Jul 13, 2006	24.91	25.22	23.57	23.91	333,806	-1.36(-5.36%)
Jul 12, 2006	22.57	25.64	22.57	25.26	147,001	+2.65(+11.73%)
Jul 11, 2006	22.44	22.61	21.97	22.61	112,849	+0.14(+0.61%)
Jul 10, 2006	22.97	23.18	22.12	22.47	146,968	-0.50(-2.18%)
Jul 07, 2006	26.04	26.04	22.65	22.97	150,027	-3.07(-11.80%)
Jul 06, 2006	26.13	26.16	25.76	26.05	118,853	-0.04(-0.17%)
Jul 05, 2006	26.60	27.02	25.77	26.09	161,686	-0.29(-1.11%)
Jul 03, 2006	25.43	27.23	25.33	26.38	98,005	+1.65(+6.66%)
Jun 30, 2006	24.95	25.04	23.89	24.73	281,217	+0.09(+0.38%)
Jun 29, 2006	24.64	24.82	24.41	24.64	36,015	+0.14(+0.59%)
Jun 28, 2006	24.36	24.49	23.78	24.49	22,944	+0.21(+0.87%)
Jun 27, 2006	24.21	25.43	24.21	24.28	93,163	+0.16(+0.66%)
Jun 26, 2006	23.91	24.15	23.77	24.12	62,785	+0.41(+1.74%)
Jun 23, 2006	22.14	23.87	22.14	23.71	160,099	+1.41(+6.30%)
Jun 22, 2006	22.23	22.51	21.84	22.31	67,413	+0.17(+0.79%)
Jun 21, 2006	22.17	22.40	22.10	22.13	26,535	-0.14(-0.65%)
Jun 20, 2006	22.72	22.80	22.18	22.28	23,345	-0.54(-2.38%)
Jun 19, 2006	23.10	23.23	22.60	22.82	20,080	-0.12(-0.51%)
Jun 16, 2006	22.81	22.97	22.66	22.94	120,471	+0.01(+0.03%)
Jun 15, 2006	22.99	23.05	22.81	22.93	35,910	+0.20(+0.86%)
Jun 14, 2006	22.86	23.10	22.37	22.73	25,642	-0.88(-3.74%)
Jun 13, 2006	23.60	23.92	23.29	23.62	18,758	+0.21(+0.90%)
Jun 12, 2006	23.47	23.76	22.62	23.41	16,978	-0.01(-0.03%)
Jun 09, 2006	22.65	23.71	22.65	23.41	16,280	+0.86(+3.82%)
Jun 08, 2006	23.30	23.30	21.75	22.55	181,776	-1.00(-4.25%)
Jun 07, 2006	22.75	24.07	22.75	23.55	33,234	+0.76(+3.34%)
Jun 06, 2006	23.97	23.97	22.26	22.79	61,350	-1.04(-4.35%)
Jun 05, 2006	24.18	24.63	23.71	23.83	79,662	-0.28(-1.17%)
Jun 02, 2006	24.64	24.82	24.07	24.11	80,924	-0.52(-2.12%)

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.