Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	20.68	21.16	20.68	21.02	401,417	+0.33(+1.58%)
Aug 30, 2006	20.73	20.86	20.56	20.69	843,953	-0.08(-0.38%)
Aug 29, 2006	20.75	20.83	20.52	20.77	542,702	+0.04(+0.19%)
Aug 28, 2006	20.32	20.80	20.32	20.73	588,962	+0.41(+2.04%)
Aug 25, 2006	20.78	20.83	20.22	20.32	553,860	-0.46(-2.23%)
Aug 24, 2006	21.33	21.34	19.89	20.78	2,176,202	-0.57(-2.65%)
Aug 23, 2006	22.50	22.68	21.22	21.35	1,265,053	-1.16(-5.14%)
Aug 22, 2006	22.28	22.57	22.10	22.50	406,180	+0.22(+1.00%)
Aug 21, 2006	23.23	23.23	22.14	22.28	523,772	-0.76(-3.29%)
Aug 18, 2006	23.05	23.08	22.57	23.04	256,370	+0.10(+0.42%)
Aug 17, 2006	22.89	23.16	22.82	22.94	159,338	-0.05(-0.21%)
Aug 16, 2006	22.57	23.06	22.42	22.99	234,682	+0.56(+2.49%)
Aug 15, 2006	22.33	22.46	22.10	22.43	283,950	+0.45(+2.03%)
Aug 14, 2006	22.23	22.55	21.94	21.98	235,183	-0.06(-0.29%)
Aug 11, 2006	22.33	22.35	21.94	22.05	433,259	-0.29(-1.29%)
Aug 10, 2006	22.19	22.42	21.79	22.33	836,055	+0.14(+0.65%)
Aug 09, 2006	22.90	22.90	22.09	22.19	628,702	-0.51(-2.25%)
Aug 08, 2006	23.48	23.48	22.66	22.70	619,676	-0.76(-3.23%)
Aug 07, 2006	23.49	23.69	23.32	23.46	323,315	-0.23(-0.98%)
Aug 04, 2006	23.99	24.63	23.37	23.69	697,653	-0.17(-0.70%)
Aug 03, 2006	22.77	24.05	22.57	23.86	1,220,799	+1.00(+4.36%)
Aug 02, 2006	22.61	22.98	22.48	22.86	588,210	+0.36(+1.59%)
Aug 01, 2006	22.41	22.72	21.78	22.50	1,128,781	+0.17(+0.75%)
Jul 31, 2006	22.97	23.01	22.14	22.33	1,431,161	-0.77(-3.35%)
Jul 28, 2006	23.94	24.21	21.86	23.11	2,466,546	-1.72(-6.94%)
Jul 27, 2006	24.69	25.31	24.65	24.83	632,087	+0.21(+0.84%)
Jul 26, 2006	25.26	25.27	24.21	24.62	738,020	-0.64(-2.53%)
Jul 25, 2006	25.41	26.10	24.86	25.26	479,519	-0.11(-0.44%)
Jul 24, 2006	24.64	25.66	24.78	25.37	410,067	+0.74(+3.01%)
Jul 21, 2006	25.17	25.22	24.38	24.63	639,484	-0.54(-2.15%)
Jul 20, 2006	26.21	26.52	25.16	25.17	1,007,052	-1.07(-4.07%)
Jul 19, 2006	25.45	26.39	25.45	26.24	769,863	+0.80(+3.13%)
Jul 18, 2006	25.56	25.84	25.03	25.45	1,092,802	-0.03(-0.13%)
Jul 17, 2006	25.53	25.70	25.05	25.48	844,329	-0.04(-0.16%)
Jul 14, 2006	26.64	26.65	24.89	25.52	1,815,277	-1.23(-4.59%)
Jul 13, 2006	27.28	27.42	26.53	26.75	1,680,260	-0.62(-2.27%)
Jul 12, 2006	27.64	27.87	27.25	27.37	493,560	-0.33(-1.18%)
Jul 11, 2006	27.72	27.85	27.54	27.70	860,627	-0.11(-0.40%)
Jul 10, 2006	27.59	28.09	27.58	27.81	397,154	+0.22(+0.81%)
Jul 07, 2006	27.88	28.22	27.49	27.58	509,732	-0.38(-1.37%)
Jul 06, 2006	28.67	28.72	27.85	27.97	469,490	+0.03(+0.11%)
Jul 05, 2006	28.64	28.64	27.54	27.93	451,437	-0.71(-2.48%)
Jul 03, 2006	28.75	29.08	28.31	28.64	278,058	-0.11(-0.39%)
Jun 30, 2006	28.60	28.92	28.20	28.76	424,358	+0.35(+1.24%)
Jun 29, 2006	27.89	28.43	27.66	28.41	751,936	+0.72(+2.59%)
Jun 28, 2006	27.75	27.93	27.37	27.69	434,262	-0.03(-0.12%)
Jun 27, 2006	27.91	28.53	27.52	27.72	618,924	-0.20(-0.71%)
Jun 26, 2006	27.62	28.05	27.48	27.92	326,323	+0.42(+1.54%)
Jun 23, 2006	27.17	27.75	26.84	27.50	1,029,242	+0.33(+1.20%)
Jun 22, 2006	26.71	27.21	26.39	27.17	642,242	+0.45(+1.70%)
Jun 21, 2006	26.60	27.03	26.55	26.71	955,277	+0.11(+0.42%)
Jun 20, 2006	26.72	26.88	26.53	26.60	699,157	-0.15(-0.57%)
Jun 19, 2006	26.95	27.60	26.51	26.75	686,997	-0.18(-0.65%)
Jun 16, 2006	26.62	27.27	26.61	26.93	1,152,601	+0.32(+1.20%)
Jun 15, 2006	26.32	26.93	26.20	26.61	1,188,330	+0.30(+1.12%)
Jun 14, 2006	26.48	26.76	26.04	26.32	1,948,540	-0.17(-0.63%)
Jun 13, 2006	26.47	26.96	26.39	26.48	1,253,143	+0.02(+0.09%)
Jun 12, 2006	26.67	26.67	26.21	26.46	925,440	-0.11(-0.42%)
Jun 09, 2006	26.39	26.79	25.94	26.57	1,391,671	+0.18(+0.66%)
Jun 08, 2006	26.44	27.01	26.12	26.39	1,844,863	-0.14(-0.51%)
Jun 07, 2006	26.63	26.89	26.00	26.53	886,076	-0.19(-0.72%)
Jun 06, 2006	27.78	27.89	26.24	26.72	1,729,027	-1.05(-3.79%)
Jun 05, 2006	28.03	28.22	27.52	27.77	1,098,192	-0.26(-0.91%)
Jun 02, 2006	28.72	28.72	27.91	28.03	646,379	-0.42(-1.49%)

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.